First Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	63.22	63.50	62.51	62.58	62.58	-0.26%	262,019
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%	319,604
Jul 22, 2026	64.56	64.59	62.23	62.61	62.61	-2.92%	325,979
Jul 21, 2026	64.05	64.57	63.34	64.49	64.49	0.69%	274,280
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%	115,359
Jul 10, 2026	63.12	64.02	63.07	63.72	63.72	0.70%	139,212
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%	203,749
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%	283,011
Jul 1, 2026	63.74	66.06	63.52	65.35	65.35	2.22%	427,639
Jun 30, 2026	63.97	64.47	63.79	63.93	63.93	0.19%	368,996
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
Jun 3, 2026	58.99	59.14	57.20	57.31	57.10	-3.50%	294,697
Jun 2, 2026	57.75	59.55	57.75	59.39	59.17	2.41%	198,515
Jun 1, 2026	58.42	58.50	57.21	57.99	57.77	-1.43%	180,344
May 29, 2026	58.39	59.16	58.22	58.83	58.61	0.32%	225,098
May 28, 2026	58.50	59.00	57.73	58.64	58.42	-0.19%	172,491
May 27, 2026	59.66	59.94	58.50	58.75	58.53	-1.16%	119,570
May 26, 2026	58.97	59.76	58.72	59.44	59.22	1.35%	375,974
May 22, 2026	58.60	59.08	57.94	58.65	58.43	-0.03%	125,301
May 21, 2026	58.99	59.20	58.23	58.67	58.45	-0.96%	185,490
May 20, 2026	58.27	59.67	57.72	59.24	59.02	1.96%	174,466
May 19, 2026	58.67	58.67	57.72	58.10	57.88	-0.97%	120,210
May 18, 2026	57.72	58.93	57.72	58.67	58.45	2.27%	195,609
May 15, 2026	57.92	58.58	56.66	57.37	57.16	-1.26%	264,716
May 14, 2026	58.16	58.92	57.98	58.10	57.88	0.48%	162,671