First Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	58.73	60.76	58.69	59.51	59.51	2.73%	232,868
Apr 16, 2026	58.13	58.44	57.53	57.93	57.93	-0.60%	145,710
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%	159,430
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	1.17%	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
Mar 16, 2026	53.58	54.00	53.07	53.11	52.88	-0.15%	150,871
Mar 13, 2026	54.30	54.62	52.99	53.19	52.96	-0.95%	212,359
Mar 12, 2026	53.43	53.91	52.80	53.70	53.47	-1.61%	272,685
Mar 11, 2026	55.09	55.34	54.32	54.58	54.34	-1.66%	250,797
Mar 10, 2026	55.09	56.48	54.45	55.50	55.26	0.49%	270,201
Mar 9, 2026	54.80	55.50	53.45	55.23	54.99	-1.25%	259,881
Mar 6, 2026	55.71	56.40	54.66	55.93	55.69	-2.78%	218,030
Mar 5, 2026	57.42	58.32	56.82	57.53	57.28	-1.02%	162,345
Mar 4, 2026	58.43	58.69	57.78	58.12	57.87	0.17%	152,767
Mar 3, 2026	56.27	58.13	55.48	58.02	57.77	0.05%	190,452
Mar 2, 2026	55.99	58.74	55.56	57.99	57.74	2.11%	163,516
Feb 27, 2026	58.96	58.96	56.42	56.79	56.55	-5.63%	264,223
Feb 26, 2026	60.48	61.49	59.31	60.18	59.92	-0.05%	163,836
Feb 25, 2026	59.01	60.47	59.01	60.21	59.95	2.21%	130,796
Feb 24, 2026	58.71	59.17	58.28	58.91	58.66	-0.02%	161,451
Feb 23, 2026	62.03	62.60	58.62	58.92	58.67	-5.32%	228,313
Feb 20, 2026	61.19	62.64	60.61	62.23	61.96	1.70%	238,604
Feb 19, 2026	60.67	61.38	60.38	61.19	60.93	0.26%	157,616
Feb 18, 2026	60.95	62.33	60.71	61.03	60.77	-0.05%	249,929
Feb 17, 2026	61.17	62.32	60.52	61.06	60.80	0.21%	231,423
Feb 13, 2026	60.01	61.14	59.34	60.93	60.67	1.77%	158,358
Feb 12, 2026	61.11	61.83	59.25	59.87	59.61	-1.12%	190,114
Feb 11, 2026	61.23	61.70	59.86	60.55	60.29	-0.49%	156,447
Feb 10, 2026	61.44	62.12	60.33	60.85	60.59	-1.47%	231,656
Feb 9, 2026	61.78	62.64	61.52	61.76	61.49	-0.76%	175,361
Feb 6, 2026	61.28	62.49	60.89	62.23	61.96	2.12%	310,175
Feb 5, 2026	60.26	62.00	59.85	60.94	60.68	0.69%	349,298