First Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	55.28	55.50	54.82	55.19	55.19	-0.76%	242,492
Mar 26, 2026	55.39	55.88	54.78	55.61	55.61	-0.29%	169,954
Mar 25, 2026	55.36	55.80	54.57	55.77	55.77	1.47%	246,344
Mar 24, 2026	53.67	55.79	53.49	54.96	54.96	1.44%	219,550
Mar 23, 2026	54.03	55.39	53.74	54.18	54.18	2.79%	245,801
Mar 20, 2026	53.01	53.03	52.17	52.71	52.71	-0.64%	600,292
Mar 19, 2026	52.39	53.40	52.03	53.05	53.05	0.49%	210,085
Mar 18, 2026	53.15	53.35	52.60	52.79	52.79	-1.03%	236,249
Mar 17, 2026	53.11	53.87	52.70	53.34	53.34	0.43%	214,734
Mar 16, 2026	53.58	54.00	53.07	53.11	53.11	-0.15%	150,871
Mar 13, 2026	54.30	54.62	52.99	53.19	53.19	-0.95%	212,359
Mar 12, 2026	53.43	53.91	52.80	53.70	53.70	-1.61%	272,685
Mar 11, 2026	55.09	55.34	54.32	54.58	54.58	-1.66%	250,797
Mar 10, 2026	55.09	56.48	54.45	55.50	55.50	0.49%	270,201
Mar 9, 2026	54.80	55.50	53.45	55.23	55.23	-1.25%	259,881
Mar 6, 2026	55.71	56.40	54.66	55.93	55.93	-2.78%	218,030
Mar 5, 2026	57.42	58.32	56.82	57.53	57.53	-1.02%	162,345
Mar 4, 2026	58.43	58.69	57.78	58.12	58.12	0.17%	152,767
Mar 3, 2026	56.27	58.13	55.48	58.02	58.02	0.05%	190,452
Mar 2, 2026	55.99	58.74	55.56	57.99	57.99	2.11%	163,516
Feb 27, 2026	58.96	58.96	56.42	56.79	56.79	-5.63%	264,223
Feb 26, 2026	60.48	61.49	59.31	60.18	60.18	-0.05%	163,836
Feb 25, 2026	59.01	60.47	59.01	60.21	60.21	2.21%	130,796
Feb 24, 2026	58.71	59.17	58.28	58.91	58.91	-0.02%	161,451
Feb 23, 2026	62.03	62.60	58.62	58.92	58.92	-5.32%	228,313
Feb 20, 2026	61.19	62.64	60.61	62.23	62.23	1.70%	238,604
Feb 19, 2026	60.67	61.38	60.38	61.19	61.19	0.26%	157,616
Feb 18, 2026	60.95	62.33	60.71	61.03	61.03	-0.05%	249,929
Feb 17, 2026	61.17	62.32	60.52	61.06	61.06	0.21%	231,423
Feb 13, 2026	60.01	61.14	59.34	60.93	60.93	1.77%	158,358
Feb 12, 2026	61.11	61.83	59.25	59.87	59.87	-1.12%	190,114
Feb 11, 2026	61.23	61.70	59.86	60.55	60.55	-0.49%	156,447
Feb 10, 2026	61.44	62.12	60.33	60.85	60.85	-1.47%	231,656
Feb 9, 2026	61.78	62.64	61.52	61.76	61.76	-0.76%	175,361
Feb 6, 2026	61.28	62.49	60.89	62.23	62.23	2.12%	310,175
Feb 5, 2026	60.26	62.00	59.85	60.94	60.94	0.69%	349,298
Feb 4, 2026	60.00	61.89	60.00	60.52	60.52	1.65%	215,037
Feb 3, 2026	58.72	60.10	58.72	59.54	59.54	1.47%	216,871
Feb 2, 2026	58.15	59.44	57.59	58.68	58.68	1.29%	247,710
Jan 30, 2026	57.63	58.48	57.28	57.93	57.93	-0.22%	345,993
Jan 29, 2026	57.09	58.19	57.02	58.06	58.06	2.22%	370,728
Jan 28, 2026	57.15	57.80	56.70	56.80	56.80	0.21%	262,211
Jan 27, 2026	57.66	58.44	56.60	56.68	56.68	-1.48%	209,205
Jan 26, 2026	57.91	58.73	56.56	57.53	57.53	-0.42%	303,623
Jan 23, 2026	60.56	60.83	57.73	57.77	57.77	-5.22%	590,201
Jan 22, 2026	60.50	62.31	60.06	60.95	60.95	0.74%	620,301
Jan 21, 2026	58.13	60.77	57.96	60.50	60.50	4.76%	416,692
Jan 20, 2026	57.10	58.27	56.35	57.75	57.75	-0.29%	262,838
Jan 16, 2026	57.57	58.79	57.55	57.92	57.92	0.68%	373,308
Jan 15, 2026	55.42	57.67	55.42	57.53	57.53	3.81%	333,635