First Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 13, 2025	40.96	41.35	40.57	40.70	40.49	-1.81%	262,245
Jun 12, 2025	41.61	41.61	40.65	41.45	41.24	-0.60%	181,469
Jun 11, 2025	42.53	42.54	41.65	41.70	41.48	-1.44%	133,693
Jun 10, 2025	41.84	42.66	41.82	42.31	42.09	1.37%	131,109
Jun 9, 2025	41.79	42.15	41.54	41.74	41.52	0.26%	177,323
Jun 6, 2025	41.34	41.83	41.03	41.63	41.41	1.59%	111,472
Jun 5, 2025	41.01	41.26	40.61	40.98	40.77	-0.07%	159,243
Jun 4, 2025	41.15	41.46	40.78	41.01	40.80	-0.63%	218,557
Jun 3, 2025	40.51	41.45	40.35	41.27	41.06	1.58%	172,070
Jun 2, 2025	41.19	41.32	40.53	40.63	40.42	-1.79%	133,088
May 30, 2025	41.51	41.62	41.23	41.37	41.16	-0.74%	195,863
May 29, 2025	41.53	41.93	41.31	41.68	41.46	0.36%	151,218
May 28, 2025	41.92	42.20	41.46	41.53	41.31	-1.28%	147,164
May 27, 2025	41.67	42.51	40.79	42.07	41.85	2.61%	167,243
May 23, 2025	40.52	41.25	40.48	41.00	40.79	-0.49%	137,426
May 22, 2025	40.88	41.93	40.88	41.20	40.99	-0.10%	288,068
May 21, 2025	41.94	42.54	41.17	41.24	41.03	-2.87%	160,028
May 20, 2025	42.30	42.72	42.04	42.46	42.24	0.52%	128,001
May 19, 2025	41.91	44.24	41.91	42.24	42.02	-0.21%	153,545
May 16, 2025	42.20	42.51	41.83	42.33	42.11	0.09%	155,174
May 15, 2025	42.28	42.47	42.08	42.29	42.07	0.40%	114,496
May 14, 2025	42.42	42.71	41.84	42.12	41.90	-0.96%	129,732
May 13, 2025	42.30	42.89	41.67	42.53	42.31	-0.56%	149,792
May 12, 2025	43.39	44.03	42.70	42.77	42.55	2.32%	183,632
May 9, 2025	41.88	42.25	41.71	41.80	41.58	-0.85%	88,798
May 8, 2025	41.74	42.47	41.49	42.16	41.94	1.91%	123,733
May 7, 2025	41.97	42.11	41.08	41.37	41.16	-0.19%	154,826
May 6, 2025	41.78	42.10	41.39	41.45	41.24	-1.57%	94,754
May 5, 2025	41.86	42.55	41.86	42.11	41.89	-0.59%	169,637
May 2, 2025	41.80	42.70	41.61	42.36	42.14	2.64%	251,544