First Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	53.95	55.12	53.78	54.87	54.87	1.67%	228,564
Aug 25, 2025	54.17	54.72	53.95	53.97	53.97	-1.02%	251,804
Aug 22, 2025	51.91	54.65	51.69	54.53	54.53	5.06%	310,422
Aug 21, 2025	52.21	52.63	51.76	51.90	51.90	-0.75%	234,902
Aug 20, 2025	52.02	52.43	51.77	52.29	52.29	0.36%	189,676
Aug 19, 2025	51.96	52.91	50.75	52.10	52.10	-0.46%	238,885
Aug 18, 2025	51.97	52.40	51.66	52.34	52.34	0.23%	209,483
Aug 15, 2025	53.10	53.23	52.13	52.22	52.22	-1.19%	267,207
Aug 14, 2025	51.94	52.97	51.40	52.85	52.85	0.13%	176,536
Aug 13, 2025	52.00	52.81	51.82	52.78	52.78	1.85%	217,807
Aug 12, 2025	49.55	51.86	49.55	51.82	51.82	5.48%	326,099
Aug 11, 2025	49.47	49.78	48.98	49.13	49.13	-0.32%	321,126
Aug 8, 2025	49.36	49.49	48.94	49.29	49.29	0.57%	107,560
Aug 7, 2025	49.92	49.95	48.76	49.01	49.01	-0.99%	196,336
Aug 6, 2025	50.00	50.00	49.20	49.50	49.50	-0.90%	182,732
Aug 5, 2025	49.26	49.97	48.27	49.95	49.95	1.40%	460,388
Aug 4, 2025	48.71	49.32	48.20	49.26	49.26	1.86%	395,859
Aug 1, 2025	49.80	49.80	45.04	48.36	48.36	-3.45%	355,623
Jul 31, 2025	50.53	51.24	49.97	50.09	50.09	-1.75%	480,022
Jul 30, 2025	51.12	52.12	50.67	50.98	50.98	-0.12%	653,184
Jul 29, 2025	51.91	51.91	49.89	51.04	51.04	-1.18%	386,021
Jul 28, 2025	50.32	52.00	50.05	51.65	51.65	3.03%	587,095
Jul 25, 2025	49.17	50.25	47.95	50.13	50.13	1.79%	919,723
Jul 24, 2025	47.48	50.07	47.18	49.25	49.25	5.01%	460,517
Jul 23, 2025	47.05	47.10	46.34	46.90	46.90	0.06%	200,291
Jul 22, 2025	47.36	47.78	46.82	46.87	46.87	-1.37%	238,448
Jul 21, 2025	47.94	48.41	47.50	47.52	47.52	-0.38%	210,331
Jul 18, 2025	48.11	48.14	47.22	47.70	47.70	-	245,931
Jul 17, 2025	46.58	47.93	46.58	47.70	47.70	2.03%	213,095
Jul 16, 2025	46.18	46.89	45.68	46.75	46.75	1.65%	227,995
Jul 15, 2025	47.16	47.48	45.88	45.99	45.99	-2.65%	241,912
Jul 14, 2025	46.53	47.31	46.52	47.24	47.24	0.94%	143,784
Jul 11, 2025	46.73	47.03	46.22	46.80	46.80	-0.68%	175,719
Jul 10, 2025	46.45	47.29	46.43	47.12	47.12	1.12%	304,585
Jul 9, 2025	46.59	46.84	46.12	46.60	46.60	0.50%	187,862
Jul 8, 2025	46.62	47.09	46.31	46.37	46.37	-0.54%	267,551
Jul 7, 2025	46.92	47.66	46.40	46.62	46.62	-1.31%	307,621
Jul 3, 2025	47.00	47.59	46.69	47.24	47.24	0.82%	181,973
Jul 2, 2025	45.76	47.00	45.41	46.86	46.86	2.84%	271,826
Jul 1, 2025	43.87	46.00	43.84	45.56	45.56	3.33%	313,439
Jun 30, 2025	43.78	44.67	43.61	44.09	44.09	0.78%	598,108
Jun 27, 2025	43.43	43.80	42.17	43.75	43.52	1.39%	838,887
Jun 26, 2025	42.18	43.18	42.13	43.15	42.93	2.35%	171,878
Jun 25, 2025	42.22	42.56	41.75	42.16	41.94	0.09%	126,494
Jun 24, 2025	42.05	42.89	42.04	42.12	41.90	0.72%	109,196
Jun 23, 2025	40.53	41.82	40.25	41.82	41.60	3.08%	117,915
Jun 20, 2025	41.07	41.19	40.32	40.57	40.36	-0.12%	290,226
Jun 18, 2025	40.14	40.91	40.09	40.62	40.41	0.74%	109,667
Jun 17, 2025	40.01	40.53	40.00	40.32	40.11	-0.02%	161,391
Jun 16, 2025	41.13	41.17	40.17	40.33	40.12	-0.91%	235,189