First Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	64.17	65.71	64.17	64.62	64.62	-0.23%	265,809
Nov 5, 2026	66.84	67.74	64.48	64.77	64.77	-1.86%	256,281
Nov 4, 2026	65.97	66.99	65.23	66.00	66.00	2.87%	246,780
Nov 3, 2026	65.14	65.87	64.04	64.16	64.16	-1.50%	349,529
Nov 2, 2026	64.09	65.92	64.09	65.14	65.14	2.42%	298,513
Oct 30, 2026	64.78	64.78	63.43	63.60	63.60	-0.98%	176,042
Oct 29, 2026	64.35	65.24	63.95	64.23	64.23	1.37%	184,249
Oct 28, 2026	64.63	65.10	63.13	63.36	63.36	-2.01%	243,372
Oct 27, 2026	65.62	66.03	64.24	64.66	64.66	-1.46%	264,116
Oct 26, 2026	64.72	65.87	64.35	65.62	65.62	1.83%	334,698
Oct 23, 2026	63.82	64.90	63.35	64.44	64.44	0.81%	262,753
Oct 22, 2026	61.31	64.32	61.31	63.92	63.92	4.72%	244,557
Oct 21, 2026	61.68	61.68	60.69	61.04	61.04	-0.86%	183,894
Oct 20, 2026	60.42	62.01	60.42	61.57	61.57	2.36%	154,083
Oct 19, 2026	60.32	60.70	59.97	60.15	60.15	-0.35%	100,667
Oct 16, 2026	60.52	61.25	60.12	60.36	60.36	0.05%	138,115
Oct 15, 2026	59.49	60.82	59.38	60.33	60.33	1.82%	213,336
Oct 14, 2026	59.24	59.65	58.61	59.25	59.25	-1.01%	204,054
Oct 13, 2026	59.79	60.11	59.10	59.86	59.86	0.48%	273,360
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%	105,728
Oct 8, 2026	58.71	59.82	58.51	59.73	59.73	1.37%	189,739
Oct 7, 2026	58.94	59.45	58.50	58.92	58.92	-1.37%	240,849
Oct 6, 2026	61.43	61.52	59.70	59.74	59.74	-3.32%	228,804
Oct 5, 2026	62.47	62.53	61.51	61.79	61.79	-0.87%	295,546
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