First Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	41.09	41.27	39.96	40.33	40.33	-2.33%	165,361
Mar 27, 2025	41.15	41.86	39.73	41.29	41.29	0.19%	112,013
Mar 26, 2025	41.51	42.55	40.93	41.21	41.21	0.17%	129,935
Mar 25, 2025	40.67	42.65	40.67	41.14	41.14	-0.89%	139,856
Mar 24, 2025	41.20	41.81	41.07	41.51	41.51	2.44%	147,679
Mar 21, 2025	40.23	40.60	39.89	40.52	40.52	0.40%	530,067
Mar 20, 2025	40.34	41.11	40.33	40.36	40.36	-0.62%	226,636
Mar 19, 2025	40.24	41.19	40.12	40.61	40.61	0.62%	187,657
Mar 18, 2025	40.25	40.59	40.02	40.36	40.36	-0.15%	187,721
Mar 17, 2025	39.71	40.55	39.34	40.42	40.42	1.38%	142,536
Mar 14, 2025	39.39	40.40	39.39	39.87	39.87	1.97%	138,305
Mar 13, 2025	39.33	39.96	39.04	39.10	39.10	-0.18%	128,081
Mar 12, 2025	39.01	39.65	38.48	39.17	39.17	1.16%	205,552
Mar 11, 2025	39.02	39.64	38.43	38.72	38.72	-0.15%	314,632
Mar 10, 2025	39.58	39.93	38.52	38.78	38.78	-3.82%	182,748
Mar 7, 2025	40.23	40.49	39.61	40.32	40.32	-0.22%	139,472
Mar 6, 2025	39.56	40.58	39.44	40.41	40.41	0.12%	196,829
Mar 5, 2025	40.30	40.89	39.70	40.36	40.36	0.45%	244,831
Mar 4, 2025	41.04	41.21	39.97	40.18	40.18	-3.58%	165,877
Mar 3, 2025	41.96	43.10	41.31	41.67	41.67	-0.69%	130,347
Feb 28, 2025	41.34	42.53	40.24	41.96	41.96	1.65%	159,251
Feb 27, 2025	40.78	41.51	40.68	41.28	41.28	0.73%	151,812
Feb 26, 2025	41.24	41.42	40.40	40.98	40.98	-0.61%	243,040
Feb 25, 2025	41.59	42.68	41.06	41.23	41.23	-0.31%	184,445
Feb 24, 2025	42.19	42.84	41.20	41.36	41.36	-0.84%	167,071
Feb 21, 2025	42.91	43.73	41.53	41.71	41.71	-1.77%	203,734
Feb 20, 2025	42.73	43.75	41.73	42.46	42.46	-1.19%	158,308
Feb 19, 2025	42.30	43.26	42.09	42.97	42.97	-0.69%	136,681
Feb 18, 2025	43.18	44.48	42.99	43.27	43.27	0.19%	159,234
Feb 14, 2025	43.61	44.00	43.16	43.19	43.19	-0.28%	84,990
Feb 13, 2025	43.50	44.35	42.33	43.31	43.31	0.67%	120,297
Feb 12, 2025	43.73	43.91	43.01	43.02	43.02	-3.67%	173,262
Feb 11, 2025	43.34	44.69	43.34	44.66	44.66	2.17%	127,491
Feb 10, 2025	44.05	44.75	43.49	43.71	43.71	-0.57%	158,194
Feb 7, 2025	45.16	45.18	43.80	43.96	43.96	-4.31%	234,388
Feb 6, 2025	45.57	46.14	45.33	45.94	45.94	0.97%	143,466
Feb 5, 2025	45.07	45.51	44.50	45.50	45.50	1.86%	148,325
Feb 4, 2025	42.99	44.69	42.76	44.67	44.67	3.31%	118,938
Feb 3, 2025	44.83	44.83	42.80	43.24	43.24	-2.02%	193,434
Jan 31, 2025	42.59	44.45	42.59	44.13	44.13	1.26%	331,928
Jan 30, 2025	40.66	44.54	40.66	43.58	43.58	-0.82%	194,080
Jan 29, 2025	44.42	44.54	43.28	43.94	43.94	-0.43%	208,150
Jan 28, 2025	44.27	44.69	43.97	44.13	44.13	-0.96%	158,366
Jan 27, 2025	44.13	45.34	43.55	44.56	44.56	1.41%	192,452
Jan 24, 2025	43.71	44.35	43.61	43.94	43.94	0.32%	162,777
Jan 23, 2025	43.30	44.28	43.30	43.80	43.80	-0.23%	168,603
Jan 22, 2025	44.16	44.90	43.70	43.90	43.90	-1.26%	175,006
Jan 21, 2025	44.47	46.29	44.24	44.46	44.46	0.72%	155,431
Jan 17, 2025	43.85	44.38	43.45	44.14	44.14	1.49%	240,459
Jan 16, 2025	43.49	43.87	43.12	43.49	43.49	-0.53%	201,543