First Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	64.08	65.15	63.97	65.04	65.04	1.09%	112,675
Sep 3, 2026	64.31	64.81	64.16	64.34	64.34	0.36%	130,599
Sep 2, 2026	62.53	64.32	62.53	64.11	64.11	2.94%	157,480
Sep 1, 2026	63.15	63.70	61.84	62.28	62.28	-1.81%	185,794
Aug 31, 2026	63.71	63.73	63.05	63.43	63.43	-0.88%	143,472
Aug 28, 2026	63.59	64.09	63.00	63.99	63.99	0.64%	158,239
Aug 27, 2026	63.53	63.97	62.73	63.58	63.58	-0.45%	121,061
Aug 26, 2026	64.05	64.69	63.41	63.87	63.87	-0.14%	206,286
Aug 25, 2026	65.42	65.46	63.83	63.96	63.96	-2.04%	179,353
Aug 24, 2026	64.75	65.34	64.69	65.29	65.29	0.91%	125,705
Aug 21, 2026	64.74	64.89	63.93	64.70	64.70	0.72%	142,868
Aug 20, 2026	64.15	64.39	63.27	64.24	64.24	-0.36%	139,054
Aug 19, 2026	66.09	66.29	64.36	64.47	64.47	-2.45%	237,822
Aug 18, 2026	66.22	66.31	65.61	66.09	66.09	-0.05%	250,420
Aug 17, 2026	66.27	66.65	65.91	66.12	66.12	-0.33%	125,578
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%	362,758
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%	151,022
Aug 7, 2026	64.00	64.77	63.69	64.67	64.67	0.73%	183,333
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%	138,340
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%	192,997
Jul 31, 2026	63.05	63.47	62.47	62.87	62.87	-0.17%	193,907
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