First Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	60.56	60.83	57.73	57.77	57.77	-5.22%	590,063
Jan 22, 2026	60.50	62.31	60.06	60.95	60.95	0.74%	620,159
Jan 21, 2026	58.13	60.77	57.96	60.50	60.50	4.76%	416,690
Jan 20, 2026	57.10	58.27	56.35	57.75	57.75	-0.29%	262,545
Jan 16, 2026	57.57	58.79	57.55	57.92	57.92	0.68%	370,746
Jan 15, 2026	55.42	57.67	55.42	57.53	57.53	3.81%	333,635
Jan 14, 2026	54.24	55.47	53.84	55.42	55.42	2.10%	310,634
Jan 13, 2026	53.47	54.54	53.43	54.28	54.28	1.44%	250,374
Jan 12, 2026	53.18	53.68	52.73	53.51	53.51	-0.28%	239,797
Jan 9, 2026	53.78	54.22	53.37	53.66	53.66	-0.22%	226,336
Jan 8, 2026	52.24	54.15	52.24	53.78	53.78	2.36%	229,266
Jan 7, 2026	53.19	54.16	52.05	52.54	52.54	0.36%	173,664
Jan 6, 2026	51.68	52.64	50.96	52.35	52.35	0.75%	196,193
Jan 5, 2026	50.72	52.73	50.71	51.96	51.96	2.06%	183,202
Jan 2, 2026	50.83	51.22	49.98	50.91	50.91	0.24%	197,142
Dec 31, 2025	51.24	51.31	50.63	50.79	50.79	-1.32%	255,551
Dec 30, 2025	51.85	51.93	51.34	51.47	51.24	-0.90%	134,794
Dec 29, 2025	52.07	52.19	51.55	51.94	51.71	-0.25%	108,407
Dec 26, 2025	52.12	52.93	51.88	52.07	51.84	-0.10%	87,777
Dec 24, 2025	52.07	52.38	51.97	52.12	51.89	-0.31%	96,882
Dec 23, 2025	52.79	53.16	52.17	52.28	52.05	-1.04%	108,985
Dec 22, 2025	52.36	53.47	52.36	52.83	52.59	1.01%	168,843
Dec 19, 2025	53.05	53.43	51.76	52.30	52.07	-1.73%	983,865
Dec 18, 2025	53.62	53.79	52.14	53.22	52.98	0.23%	145,414
Dec 17, 2025	53.38	54.31	52.86	53.10	52.86	-0.84%	235,905
Dec 16, 2025	53.69	53.85	53.27	53.55	53.31	0.15%	212,743
Dec 15, 2025	53.71	54.03	53.32	53.47	53.23	0.21%	203,921
Dec 12, 2025	53.37	53.46	52.65	53.36	53.12	-0.02%	201,216
Dec 11, 2025	52.62	53.60	52.62	53.37	53.13	1.18%	186,089
Dec 10, 2025	51.12	53.18	51.04	52.75	52.51	3.03%	269,613
Dec 9, 2025	51.24	51.97	50.79	51.20	50.97	-	153,974
Dec 8, 2025	51.27	51.73	50.99	51.20	50.97	0.43%	230,089
Dec 5, 2025	51.38	51.62	50.89	50.98	50.75	-1.22%	114,784
Dec 4, 2025	51.40	52.08	51.21	51.61	51.38	-0.19%	126,905
Dec 3, 2025	50.82	51.92	50.82	51.71	51.48	2.11%	155,620
Dec 2, 2025	51.56	51.56	50.61	50.64	50.41	-1.23%	140,552
Dec 1, 2025	50.50	51.70	50.50	51.27	51.04	0.51%	120,780
Nov 28, 2025	51.32	51.39	50.89	51.01	50.78	-0.74%	141,975
Nov 26, 2025	51.26	52.01	51.05	51.39	51.16	-0.33%	392,027
Nov 25, 2025	50.08	52.09	49.55	51.56	51.33	3.64%	323,485
Nov 24, 2025	50.26	50.30	49.70	49.75	49.53	-1.29%	163,579
Nov 21, 2025	49.04	51.00	48.20	50.40	50.17	2.84%	240,379
Nov 20, 2025	49.85	50.69	48.98	49.01	48.79	-0.43%	121,789
Nov 19, 2025	48.28	49.43	48.16	49.22	49.00	1.59%	176,329
Nov 18, 2025	48.14	49.08	48.10	48.45	48.23	0.54%	181,844
Nov 17, 2025	50.67	50.71	47.83	48.19	47.97	-5.42%	177,004
Nov 14, 2025	49.83	50.97	49.29	50.95	50.72	1.94%	242,026
Nov 13, 2025	50.77	50.86	49.85	49.98	49.76	-1.56%	222,026
Nov 12, 2025	50.76	51.58	50.67	50.77	50.54	-0.26%	154,602
Nov 11, 2025	50.88	51.29	50.56	50.90	50.67	-0.14%	129,712