First Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	189,916
Feb 11, 2026	61.23	61.70	59.86	60.55	60.55	-0.49%	156,444
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
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