First Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	49.04	51.00	48.20	50.40	50.40	2.84%	240,354
Nov 20, 2025	49.85	50.69	48.98	49.01	49.01	-0.43%	121,789
Nov 19, 2025	48.28	49.43	48.16	49.22	49.22	1.59%	176,329
Nov 18, 2025	48.14	49.08	48.10	48.45	48.45	0.54%	181,844
Nov 17, 2025	50.67	50.71	47.83	48.19	48.19	-5.42%	177,004
Nov 14, 2025	49.83	50.97	49.29	50.95	50.95	1.94%	242,026
Nov 13, 2025	50.77	50.86	49.85	49.98	49.98	-1.56%	222,026
Nov 12, 2025	50.76	51.58	50.67	50.77	50.77	-0.26%	154,602
Nov 11, 2025	50.88	51.29	50.56	50.90	50.90	-0.14%	129,712
Nov 10, 2025	51.30	51.76	50.86	50.97	50.97	-0.25%	117,404
Nov 7, 2025	50.50	51.11	49.94	51.10	51.10	1.17%	147,758
Nov 6, 2025	50.57	50.84	50.13	50.51	50.51	-0.37%	157,352
Nov 5, 2025	49.51	50.89	49.30	50.70	50.70	2.32%	140,347
Nov 4, 2025	49.39	49.79	49.13	49.55	49.55	-0.14%	262,747
Nov 3, 2025	49.11	50.08	48.55	49.62	49.62	2.22%	236,125
Oct 31, 2025	48.68	48.80	48.12	48.54	48.54	-0.29%	153,898
Oct 30, 2025	48.65	49.65	48.20	48.68	48.68	0.02%	213,360
Oct 29, 2025	49.32	49.97	48.17	48.67	48.67	-1.68%	239,749
Oct 28, 2025	49.55	49.84	49.05	49.50	49.50	-0.40%	196,470
Oct 27, 2025	49.24	49.92	48.76	49.70	49.70	1.30%	218,048
Oct 24, 2025	48.36	49.22	47.66	49.06	49.06	2.94%	191,598
Oct 23, 2025	48.80	49.51	47.53	47.66	47.66	-1.93%	259,424
Oct 22, 2025	48.89	49.38	48.23	48.60	48.60	-0.39%	164,258
Oct 21, 2025	48.77	50.24	48.12	48.79	48.79	-0.37%	104,492
Oct 20, 2025	48.09	49.17	47.76	48.97	48.97	2.73%	179,092
Oct 17, 2025	46.65	47.78	46.30	47.67	47.67	2.91%	262,523
Oct 16, 2025	49.10	49.32	45.96	46.32	46.32	-6.03%	405,529
Oct 15, 2025	51.36	51.36	49.14	49.29	49.29	-3.71%	242,743
Oct 14, 2025	49.63	51.29	49.28	51.19	51.19	2.56%	352,183
Oct 13, 2025	49.91	50.02	48.97	49.91	49.91	1.46%	237,872
Oct 10, 2025	50.63	51.65	49.16	49.19	49.19	-2.32%	302,293
Oct 9, 2025	50.67	51.16	49.94	50.36	50.36	-0.61%	173,285
Oct 8, 2025	51.63	51.63	50.60	50.67	50.67	-1.29%	189,315
Oct 7, 2025	51.93	52.52	51.07	51.33	51.33	-1.14%	276,353
Oct 6, 2025	52.73	53.43	51.72	51.92	51.92	-0.75%	368,950
Oct 3, 2025	52.16	52.77	51.99	52.31	52.31	0.44%	257,892
Oct 2, 2025	52.76	53.18	52.03	52.08	52.08	-1.29%	194,734
Oct 1, 2025	52.59	52.95	51.91	52.76	52.76	-0.25%	135,366
Sep 30, 2025	52.75	53.04	52.23	52.89	52.89	-0.45%	160,798
Sep 29, 2025	53.40	54.43	52.47	53.13	52.90	-0.11%	156,597
Sep 26, 2025	53.03	53.52	52.81	53.19	52.96	0.53%	114,961
Sep 25, 2025	53.16	53.35	52.67	52.91	52.68	-0.69%	145,965
Sep 24, 2025	53.22	53.73	53.04	53.28	53.05	0.11%	207,463
Sep 23, 2025	53.13	53.95	52.98	53.22	52.99	0.68%	125,490
Sep 22, 2025	53.27	53.46	52.54	52.86	52.63	-1.25%	136,279
Sep 19, 2025	54.80	54.80	53.48	53.53	53.30	-2.57%	649,340
Sep 18, 2025	53.67	55.05	53.24	54.94	54.70	3.48%	223,932
Sep 17, 2025	53.19	54.54	52.97	53.09	52.86	0.32%	246,364
Sep 16, 2025	54.37	54.37	52.64	52.92	52.69	-2.65%	282,591
Sep 15, 2025	55.11	55.32	54.34	54.36	54.12	-1.50%	263,613