First Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	60.52	61.25	60.12	60.36	60.36	0.05%	135,778
Oct 15, 2026	59.49	60.82	59.38	60.33	60.33	1.82%	213,328
Oct 14, 2026	59.24	59.65	58.61	59.25	59.25	-1.01%	203,744
Oct 13, 2026	59.79	60.11	59.10	59.86	59.86	0.48%	273,352
Oct 12, 2026	59.03	60.66	59.03	59.57	59.57	0.68%	133,049
Oct 9, 2026	59.46	59.80	59.07	59.17	59.17	-0.94%	105,726
Oct 8, 2026	58.71	59.82	58.51	59.73	59.73	1.37%	189,714
Oct 7, 2026	58.94	59.45	58.50	58.92	58.92	-1.37%	240,848
Oct 6, 2026	61.43	61.52	59.70	59.74	59.74	-3.32%	226,824
Oct 5, 2026	62.47	62.53	61.51	61.79	61.79	-0.87%	295,543
Oct 2, 2026	62.31	62.87	61.77	62.33	62.33	1.23%	237,019
Oct 1, 2026	60.73	61.71	59.86	61.57	61.57	0.75%	214,373
Sep 30, 2026	62.03	62.43	60.98	61.11	61.11	-1.55%	240,503
Sep 29, 2026	63.27	63.71	61.75	62.31	62.07	-1.21%	195,157
Sep 28, 2026	63.38	63.65	62.18	63.07	62.83	-0.68%	205,505
Sep 25, 2026	62.99	63.97	62.88	63.50	63.26	1.11%	214,362
Sep 24, 2026	62.56	63.12	62.10	62.80	62.56	0.93%	155,514
Sep 23, 2026	62.77	63.48	62.06	62.22	61.98	-1.27%	173,222
Sep 22, 2026	62.90	63.34	62.28	63.02	62.78	0.43%	233,994
Sep 21, 2026	63.62	63.94	62.69	62.75	62.51	-0.99%	194,199
Sep 18, 2026	62.32	63.59	61.73	63.38	63.14	1.07%	922,378
Sep 17, 2026	63.35	63.35	62.32	62.71	62.47	0.14%	301,288
Sep 16, 2026	64.10	64.48	61.50	62.62	62.38	-2.31%	373,451
Sep 15, 2026	64.64	65.00	63.93	64.10	63.85	-0.79%	261,221
Sep 14, 2026	64.35	65.08	64.09	64.61	64.36	0.48%	226,802
Sep 11, 2026	65.17	65.50	63.92	64.30	64.05	-0.59%	182,604
Sep 10, 2026	63.97	64.76	63.46	64.68	64.43	0.87%	154,079
Sep 9, 2026	64.19	64.78	63.44	64.12	63.87	-0.91%	205,151
Sep 8, 2026	64.70	64.95	64.24	64.71	64.46	-0.51%	150,714
Sep 4, 2026	64.08	65.15	63.97	65.04	64.79	1.09%	112,677
Sep 3, 2026	64.31	64.81	64.16	64.34	64.09	0.36%	130,600
Sep 2, 2026	62.53	64.32	62.53	64.11	63.86	2.94%	157,480
Sep 1, 2026	63.15	63.70	61.84	62.28	62.04	-1.81%	185,794
Aug 31, 2026	63.71	63.73	63.05	63.43	63.19	-0.88%	143,472
Aug 28, 2026	63.59	64.09	63.00	63.99	63.74	0.64%	158,239
Aug 27, 2026	63.53	63.97	62.73	63.58	63.34	-0.45%	121,061
Aug 26, 2026	64.05	64.69	63.41	63.87	63.62	-0.14%	206,286
Aug 25, 2026	65.42	65.46	63.83	63.96	63.71	-2.04%	179,353
Aug 24, 2026	64.75	65.34	64.69	65.29	65.04	0.91%	125,705
Aug 21, 2026	64.74	64.89	63.93	64.70	64.45	0.72%	142,868
Aug 20, 2026	64.15	64.39	63.27	64.24	63.99	-0.36%	139,054
Aug 19, 2026	66.09	66.29	64.36	64.47	64.22	-2.45%	237,822
Aug 18, 2026	66.22	66.31	65.61	66.09	65.84	-0.05%	250,420
Aug 17, 2026	66.27	66.65	65.91	66.12	65.87	-0.33%	125,578
Aug 14, 2026	66.18	66.78	66.10	66.34	66.08	0.32%	116,778
Aug 13, 2026	66.14	66.50	65.85	66.13	65.88	0.64%	145,530
Aug 12, 2026	65.26	65.93	65.02	65.71	65.46	0.77%	362,758
Aug 11, 2026	64.80	65.67	64.40	65.21	64.96	0.76%	176,339
Aug 10, 2026	64.28	65.00	63.97	64.72	64.47	0.08%	151,022
Aug 7, 2026	64.00	64.77	63.69	64.67	64.42	0.73%	183,333