First Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	59.66	59.94	58.50	58.75	58.75	-1.16%	119,430
May 26, 2026	58.97	59.76	58.72	59.44	59.44	1.35%	365,236
May 22, 2026	58.60	59.08	57.94	58.65	58.65	-0.03%	125,301
May 21, 2026	58.99	59.20	58.23	58.67	58.67	-0.96%	182,550
May 20, 2026	58.27	59.67	57.72	59.24	59.24	1.96%	174,466
May 19, 2026	58.67	58.67	57.72	58.10	58.10	-0.97%	120,210
May 18, 2026	57.72	58.93	57.72	58.67	58.67	2.27%	195,602
May 15, 2026	57.92	58.58	56.66	57.37	57.37	-1.26%	264,716
May 14, 2026	58.16	58.92	57.98	58.10	58.10	0.48%	162,671
May 13, 2026	58.44	58.95	57.74	57.82	57.82	-1.62%	285,812
May 12, 2026	58.56	58.87	57.73	58.77	58.77	0.51%	236,358
May 11, 2026	59.00	59.00	57.51	58.47	58.47	-0.66%	329,228
May 8, 2026	59.35	59.43	58.75	58.86	58.86	-0.54%	137,232
May 7, 2026	59.34	59.89	58.99	59.18	59.18	0.15%	207,851
May 6, 2026	58.47	59.28	58.00	59.09	59.09	2.11%	197,242
May 5, 2026	57.41	58.14	57.11	57.87	57.87	0.92%	133,547
May 4, 2026	57.40	58.62	55.82	57.34	57.34	-0.78%	147,462
May 1, 2026	57.74	58.47	57.44	57.79	57.79	0.09%	107,428
Apr 30, 2026	56.89	58.34	55.54	57.74	57.74	0.45%	274,840
Apr 29, 2026	59.23	59.95	57.41	57.48	57.48	-3.67%	209,634
Apr 28, 2026	59.92	60.48	59.41	59.67	59.67	-0.03%	169,886
Apr 27, 2026	58.62	60.05	58.40	59.69	59.69	2.33%	187,911
Apr 24, 2026	59.31	60.01	57.42	58.33	58.33	-2.05%	284,455
Apr 23, 2026	58.54	60.25	58.13	59.55	59.55	3.05%	460,318
Apr 22, 2026	59.41	59.60	57.77	57.79	57.79	-2.32%	224,199
Apr 21, 2026	59.93	60.67	59.05	59.16	59.16	-1.53%	140,155
Apr 20, 2026	59.10	60.23	59.10	60.08	60.08	0.96%	132,467
Apr 17, 2026	58.73	60.76	58.69	59.51	59.51	2.73%	233,787
Apr 16, 2026	58.13	58.44	57.53	57.93	57.93	-0.60%	145,719
Apr 15, 2026	58.73	58.95	57.58	58.28	58.28	-0.80%	147,463
Apr 14, 2026	58.95	59.17	58.00	58.75	58.75	-0.47%	161,379
Apr 13, 2026	58.42	59.21	57.80	59.03	59.03	0.68%	183,736
Apr 10, 2026	59.12	59.44	58.34	58.63	58.63	-1.13%	117,944
Apr 9, 2026	57.59	59.46	57.47	59.30	59.30	2.40%	168,316
Apr 8, 2026	57.00	58.00	57.00	57.91	57.91	3.87%	351,116
Apr 7, 2026	55.99	56.31	55.49	55.75	55.75	-0.94%	223,041
Apr 6, 2026	55.67	56.30	55.07	56.28	56.28	0.73%	113,497
Apr 2, 2026	55.45	56.09	55.14	55.87	55.87	-0.94%	185,210
Apr 1, 2026	56.59	57.19	56.37	56.40	56.40	0.09%	176,619
Mar 31, 2026	55.74	57.14	55.40	56.35	56.35	1.60%	409,711
Mar 30, 2026	55.63	56.01	55.03	55.70	55.46	0.92%	248,225
Mar 27, 2026	55.28	55.50	54.82	55.19	54.95	-0.76%	246,168
Mar 26, 2026	55.39	55.88	54.78	55.61	55.37	-0.29%	169,954
Mar 25, 2026	55.36	55.80	54.57	55.77	55.53	1.47%	246,344
Mar 24, 2026	53.67	55.79	53.49	54.96	54.72	1.44%	219,550
Mar 23, 2026	54.03	55.39	53.74	54.18	53.95	2.79%	245,801
Mar 20, 2026	53.01	53.03	52.17	52.71	52.48	-0.64%	600,292
Mar 19, 2026	52.39	53.40	52.03	53.05	52.82	0.49%	210,085
Mar 18, 2026	53.15	53.35	52.60	52.79	52.56	-1.03%	236,249
Mar 17, 2026	53.11	53.87	52.70	53.34	53.11	0.43%	214,734