First Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	66.18	66.78	66.10	66.34	66.34	0.32%	116,778
Aug 13, 2026	66.14	66.50	65.85	66.13	66.13	0.64%	145,530
Aug 12, 2026	65.26	65.93	65.02	65.71	65.71	0.77%	362,757
Aug 11, 2026	64.80	65.67	64.40	65.21	65.21	0.76%	176,339
Aug 10, 2026	64.28	65.00	63.97	64.72	64.72	0.08%	150,868
Aug 7, 2026	64.00	64.77	63.69	64.67	64.67	0.73%	174,511
Aug 6, 2026	65.30	65.41	64.14	64.20	64.20	-1.03%	170,755
Aug 5, 2026	65.79	65.79	64.78	64.87	64.87	-1.04%	138,339
Aug 4, 2026	64.37	65.95	63.93	65.55	65.55	2.55%	262,370
Aug 3, 2026	63.44	64.25	62.83	63.92	63.92	1.67%	192,996
Jul 31, 2026	63.05	63.47	62.47	62.87	62.87	-0.17%	193,780
Jul 30, 2026	63.33	64.50	62.89	62.98	62.98	-0.22%	151,740
Jul 29, 2026	63.57	64.31	63.07	63.12	63.12	-1.71%	210,843
Jul 28, 2026	62.96	64.47	62.70	64.22	64.22	2.62%	231,721
Jul 27, 2026	63.22	63.50	62.51	62.58	62.58	-0.26%	262,024
Jul 24, 2026	63.27	63.84	62.72	62.74	62.74	-0.84%	213,871
Jul 23, 2026	62.04	63.27	60.43	63.27	63.27	1.05%	319,624
Jul 22, 2026	64.56	64.59	62.23	62.61	62.61	-2.92%	326,053
Jul 21, 2026	64.05	64.57	63.34	64.49	64.49	0.69%	274,281
Jul 20, 2026	64.30	64.54	63.64	64.05	64.05	-0.59%	268,698
Jul 17, 2026	65.74	66.05	64.10	64.43	64.43	-2.72%	245,212
Jul 16, 2026	64.76	66.54	64.75	66.23	66.23	2.78%	882,618
Jul 15, 2026	63.98	64.92	63.72	64.44	64.44	0.72%	264,320
Jul 14, 2026	65.23	65.62	63.90	63.98	63.98	-0.37%	218,825
Jul 13, 2026	63.90	64.37	63.42	64.22	64.22	0.78%	115,370
Jul 10, 2026	63.12	64.02	63.07	63.72	63.72	0.70%	139,290
Jul 9, 2026	62.29	63.87	62.08	63.28	63.28	1.59%	192,923
Jul 8, 2026	62.86	62.86	61.78	62.29	62.29	-1.38%	203,751
Jul 7, 2026	63.72	64.49	62.97	63.16	63.16	-0.75%	131,604
Jul 6, 2026	63.77	64.89	63.31	63.64	63.64	-0.25%	154,879
Jul 2, 2026	65.56	65.75	63.16	63.80	63.80	-2.37%	283,012
Jul 1, 2026	63.74	66.06	63.52	65.35	65.35	2.22%	427,649
Jun 30, 2026	63.97	64.47	63.79	63.93	63.93	0.19%	398,403
Jun 29, 2026	63.23	64.21	62.74	64.05	63.81	0.82%	342,971
Jun 26, 2026	62.92	63.67	62.51	63.53	63.29	1.44%	1,033,872
Jun 25, 2026	62.71	63.50	62.18	62.63	62.40	-0.13%	321,414
Jun 24, 2026	62.38	63.03	62.04	62.71	62.48	1.10%	267,545
Jun 23, 2026	60.90	62.10	60.75	62.03	61.80	2.02%	195,587
Jun 22, 2026	60.86	61.70	60.75	60.80	60.57	0.07%	208,572
Jun 18, 2026	61.34	62.22	60.00	60.76	60.53	0.78%	776,579
Jun 17, 2026	60.61	61.33	59.71	60.29	60.06	-1.00%	285,937
Jun 16, 2026	61.05	61.53	60.50	60.90	60.67	0.25%	210,156
Jun 15, 2026	61.99	62.46	60.52	60.75	60.52	-1.67%	143,762
Jun 12, 2026	61.70	62.43	61.31	61.78	61.55	0.78%	198,829
Jun 11, 2026	61.19	61.72	59.90	61.30	61.07	0.82%	203,761
Jun 10, 2026	60.04	61.38	59.75	60.80	60.57	1.33%	212,775
Jun 9, 2026	59.24	60.76	59.22	60.00	59.78	1.90%	191,500
Jun 8, 2026	59.13	60.07	58.83	58.88	58.66	-0.66%	154,431
Jun 5, 2026	59.35	59.96	59.21	59.27	59.05	-0.27%	151,998
Jun 4, 2026	57.91	59.52	57.91	59.43	59.21	3.70%	169,046