First Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	43.41	45.03	43.41	44.69	44.69	2.62%	551,464
Dec 19, 2024	44.37	45.46	43.40	43.55	43.55	-0.77%	222,929
Dec 18, 2024	47.84	47.84	43.52	43.89	43.89	-7.31%	233,664
Dec 17, 2024	47.90	48.18	47.06	47.35	47.35	-1.23%	241,126
Dec 16, 2024	47.42	48.06	47.17	47.94	47.94	0.80%	284,288
Dec 13, 2024	47.20	47.56	46.75	47.56	47.56	0.49%	268,626
Dec 12, 2024	47.96	48.31	46.90	47.33	47.33	-1.50%	145,513
Dec 11, 2024	48.65	48.91	48.04	48.05	48.05	-0.04%	194,604
Dec 10, 2024	48.27	49.05	47.43	48.07	48.07	-0.54%	289,342
Dec 9, 2024	48.32	48.62	48.03	48.33	48.33	0.83%	207,359
Dec 6, 2024	47.97	47.99	47.19	47.93	47.93	0.59%	93,731
Dec 5, 2024	47.85	48.42	47.54	47.65	47.65	0.02%	136,021
Dec 4, 2024	46.81	47.72	46.78	47.64	47.64	1.93%	157,324
Dec 3, 2024	47.32	47.67	46.71	46.74	46.74	-1.18%	123,295
Dec 2, 2024	47.26	47.72	46.48	47.30	47.30	-	167,180
Nov 29, 2024	48.17	48.17	46.93	47.30	47.30	-1.17%	110,358
Nov 27, 2024	48.71	49.11	47.84	47.86	47.86	-1.48%	170,140
Nov 26, 2024	49.03	49.43	48.57	48.58	48.58	-1.26%	252,792
Nov 25, 2024	48.84	50.34	48.61	49.20	49.20	2.24%	408,722
Nov 22, 2024	46.96	48.19	46.79	48.12	48.12	3.06%	181,930
Nov 21, 2024	45.17	46.86	45.06	46.69	46.69	3.82%	325,737
Nov 20, 2024	45.31	45.32	44.31	44.97	44.97	-0.77%	120,871
Nov 19, 2024	44.69	45.45	44.44	45.32	45.32	-0.37%	120,983
Nov 18, 2024	45.75	46.13	45.45	45.49	45.49	-0.57%	127,950
Nov 15, 2024	46.77	46.85	45.43	45.75	45.75	-1.76%	164,341
Nov 14, 2024	46.84	47.10	46.05	46.57	46.57	-0.13%	116,236
Nov 13, 2024	47.39	48.12	46.53	46.63	46.63	-0.38%	213,929
Nov 12, 2024	46.92	47.62	46.59	46.81	46.81	-0.19%	200,493
Nov 11, 2024	46.30	47.69	46.16	46.90	46.90	3.37%	375,082
Nov 8, 2024	45.39	45.80	44.72	45.37	45.37	0.91%	217,735
Nov 7, 2024	46.54	46.66	44.66	44.96	44.96	-4.66%	284,582
Nov 6, 2024	45.00	48.21	44.30	47.16	47.16	11.83%	745,750
Nov 5, 2024	41.20	42.20	41.02	42.17	42.17	2.48%	85,495
Nov 4, 2024	41.31	41.50	40.50	41.15	41.15	-1.18%	86,465
Nov 1, 2024	42.13	42.55	41.47	41.64	41.64	-0.14%	70,954
Oct 31, 2024	42.40	42.62	41.70	41.70	41.70	-1.86%	93,647
Oct 30, 2024	42.03	43.39	42.03	42.49	42.49	0.76%	113,121
Oct 29, 2024	42.33	42.64	42.08	42.17	42.17	-1.17%	79,274
Oct 28, 2024	41.47	42.96	41.45	42.67	42.67	4.23%	167,637
Oct 25, 2024	41.99	42.09	40.86	40.94	40.94	-1.52%	154,405
Oct 24, 2024	41.50	41.88	40.99	41.57	41.57	-1.93%	160,771
Oct 23, 2024	41.90	42.49	41.17	42.39	42.39	0.24%	98,519
Oct 22, 2024	41.94	42.33	41.76	42.29	42.29	0.76%	88,502
Oct 21, 2024	43.66	43.66	41.84	41.97	41.97	-3.87%	141,704
Oct 18, 2024	44.53	44.53	43.60	43.66	43.66	-2.15%	115,179
Oct 17, 2024	44.20	44.69	43.85	44.62	44.62	0.47%	137,069
Oct 16, 2024	44.38	44.90	44.26	44.41	44.41	1.32%	180,003
Oct 15, 2024	43.65	44.99	43.31	43.83	43.83	0.71%	209,252
Oct 14, 2024	42.55	43.70	42.31	43.52	43.52	2.26%	147,646
Oct 11, 2024	41.53	43.08	41.53	42.56	42.56	2.93%	157,055
Oct 10, 2024	41.28	41.46	40.82	41.35	41.35	-0.07%	199,562
Oct 9, 2024	40.93	41.74	40.92	41.38	41.38	0.75%	87,821
Oct 8, 2024	41.55	41.63	41.07	41.07	41.07	-0.82%	111,634
Oct 7, 2024	41.61	41.69	41.15	41.41	41.41	-0.77%	124,355
Oct 4, 2024	41.58	42.10	41.27	41.73	41.73	1.71%	124,310
Oct 3, 2024	40.53	41.07	40.11	41.03	41.03	1.01%	202,726
Oct 2, 2024	40.38	41.25	40.38	40.62	40.62	0.74%	111,127
Oct 1, 2024	41.42	41.42	40.00	40.32	40.32	-3.05%	135,630
Sep 30, 2024	41.11	41.97	40.82	41.59	41.59	0.70%	151,617
Sep 27, 2024	41.80	41.99	41.12	41.30	41.08	-0.27%	123,925
Sep 26, 2024	41.95	41.98	41.37	41.41	41.19	-	118,116
Sep 25, 2024	42.17	42.17	41.31	41.41	41.19	-1.76%	136,419
Sep 24, 2024	43.15	43.29	42.07	42.15	41.93	-2.52%	140,034
Sep 23, 2024	43.86	44.00	43.02	43.24	43.01	-0.87%	155,450
Sep 20, 2024	44.24	44.55	43.44	43.62	43.39	-2.07%	655,360
Sep 19, 2024	43.76	44.60	43.11	44.54	44.31	3.34%	231,927
Sep 18, 2024	43.03	44.79	42.24	43.10	42.87	0.58%	210,432
Sep 17, 2024	43.00	44.14	42.54	42.85	42.63	0.33%	252,647
Sep 16, 2024	42.50	42.97	41.91	42.71	42.49	0.66%	134,716
Sep 13, 2024	41.86	42.50	41.66	42.43	42.21	2.86%	146,967
Sep 12, 2024	41.56	41.73	40.91	41.25	41.03	0.10%	126,249
Sep 11, 2024	40.92	41.40	39.88	41.21	40.99	-0.36%	164,006
Sep 10, 2024	41.25	41.53	40.55	41.36	41.14	0.24%	170,600
Sep 9, 2024	40.98	41.54	40.63	41.26	41.04	0.83%	196,769
Sep 6, 2024	41.55	41.99	40.59	40.92	40.71	-1.33%	144,729
Sep 5, 2024	41.85	41.93	41.13	41.47	41.25	-0.22%	116,103
Sep 4, 2024	41.99	42.37	41.33	41.56	41.34	-1.63%	157,421
Sep 3, 2024	41.93	42.66	41.93	42.25	42.03	-0.54%	148,494
Aug 30, 2024	42.10	42.55	41.83	42.48	42.26	1.14%	126,315
Aug 29, 2024	42.40	42.44	41.66	42.00	41.78	0.19%	124,996
Aug 28, 2024	41.57	42.38	41.27	41.92	41.70	0.96%	193,061
Aug 27, 2024	42.07	42.07	41.39	41.52	41.30	-1.77%	103,319
Aug 26, 2024	43.28	43.42	42.24	42.27	42.05	-1.58%	129,625
Aug 23, 2024	41.43	44.00	41.43	42.95	42.72	4.68%	188,325
Aug 22, 2024	40.78	41.50	40.43	41.03	40.81	0.20%	64,361
Aug 21, 2024	41.35	41.35	40.48	40.95	40.74	-0.07%	79,688
Aug 20, 2024	41.51	41.51	40.76	40.98	40.76	-1.99%	143,259
Aug 19, 2024	41.06	42.23	40.96	41.81	41.59	1.98%	409,614
Aug 16, 2024	39.93	41.08	39.93	41.00	40.78	2.63%	152,392
Aug 15, 2024	40.16	40.62	39.79	39.95	39.74	2.12%	122,135
Aug 14, 2024	39.74	39.74	38.63	39.12	38.91	-1.16%	102,170
Aug 13, 2024	39.52	39.65	38.65	39.58	39.37	1.72%	153,470
Aug 12, 2024	39.56	40.25	38.64	38.91	38.71	-0.44%	148,151
Aug 9, 2024	39.80	39.80	38.58	39.08	38.87	-2.13%	137,123
Aug 8, 2024	39.00	39.96	39.00	39.93	39.72	4.53%	243,279
Aug 7, 2024	38.82	39.20	37.80	38.20	38.00	-0.24%	118,438
Aug 6, 2024	38.39	38.86	38.04	38.29	38.09	-0.67%	113,418
Aug 5, 2024	37.13	38.97	36.47	38.55	38.35	-1.61%	260,999
Aug 2, 2024	38.28	39.56	37.58	39.18	38.97	-2.17%	198,112
Aug 1, 2024	41.79	41.79	39.48	40.05	39.84	-4.19%	236,406