The First Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	28.00	28.50	27.60	28.18	28.18	-0.16%	18,248
Mar 2, 2026	27.12	28.50	27.00	28.22	28.22	2.06%	17,260
Feb 27, 2026	28.18	28.25	27.64	27.65	27.65	-3.25%	19,316
Feb 26, 2026	28.35	28.85	28.27	28.58	28.58	0.92%	14,405
Feb 25, 2026	28.10	28.55	27.67	28.32	28.32	1.58%	12,019
Feb 24, 2026	28.36	28.50	27.64	27.88	27.88	0.72%	8,609
Feb 23, 2026	28.97	28.97	27.64	27.68	27.68	-3.86%	14,677
Feb 20, 2026	28.39	28.85	28.12	28.79	28.79	1.30%	8,115
Feb 19, 2026	28.77	29.00	28.24	28.42	28.42	-1.49%	13,340
Feb 18, 2026	29.46	29.55	28.85	28.85	28.85	-1.70%	16,438
Feb 17, 2026	29.11	29.71	29.11	29.35	29.35	0.58%	13,240
Feb 13, 2026	29.08	29.31	29.06	29.18	29.18	0.21%	8,070
Feb 12, 2026	29.23	29.46	28.89	29.12	29.12	0.17%	11,596
Feb 11, 2026	29.37	29.50	28.88	29.07	29.07	-0.24%	10,389
Feb 10, 2026	29.62	30.00	29.14	29.14	29.14	-2.02%	22,099
Feb 9, 2026	29.89	30.29	29.74	29.74	29.74	-0.90%	14,583
Feb 6, 2026	29.98	30.33	29.38	30.01	30.01	0.94%	44,442
Feb 5, 2026	29.24	29.78	28.53	29.73	29.73	2.09%	32,191
Feb 4, 2026	28.48	29.22	28.29	29.12	29.12	2.64%	34,701
Feb 3, 2026	27.92	28.45	27.64	28.37	28.37	1.50%	32,326
Feb 2, 2026	27.47	27.99	27.47	27.95	27.95	2.19%	25,944
Jan 30, 2026	26.73	27.41	26.46	27.35	27.35	1.37%	25,801
Jan 29, 2026	26.42	27.00	26.41	26.98	26.98	1.85%	18,174
Jan 28, 2026	27.01	27.16	26.14	26.49	26.49	-1.96%	19,092
Jan 27, 2026	27.07	27.47	26.87	27.02	27.02	-0.30%	11,084
Jan 26, 2026	26.78	27.38	26.67	27.10	27.10	0.71%	17,408
Jan 23, 2026	27.50	27.58	26.91	26.91	26.91	-2.04%	14,280
Jan 22, 2026	27.36	27.78	27.36	27.47	27.47	-0.62%	17,189
Jan 21, 2026	26.71	27.65	26.71	27.64	27.64	3.79%	23,536
Jan 20, 2026	26.88	27.01	26.59	26.63	26.63	-1.99%	16,431
Jan 16, 2026	27.20	27.49	26.70	27.17	27.17	-0.55%	23,733
Jan 15, 2026	26.78	27.45	26.78	27.32	27.32	2.28%	17,664
Jan 14, 2026	26.06	26.71	26.06	26.71	26.71	1.79%	11,641
Jan 13, 2026	26.30	26.56	26.11	26.24	26.24	-0.23%	9,110
Jan 12, 2026	26.41	26.75	26.11	26.30	26.30	-0.75%	10,629
Jan 9, 2026	26.61	26.99	26.18	26.50	26.50	-0.41%	17,684
Jan 8, 2026	25.89	26.74	25.89	26.61	26.61	2.70%	16,037
Jan 7, 2026	26.39	26.64	25.90	25.91	25.91	-2.78%	31,770
Jan 6, 2026	27.11	27.32	26.62	26.65	26.65	-3.30%	37,442
Jan 5, 2026	26.46	27.93	26.43	27.56	27.19	4.31%	53,573
Jan 2, 2026	26.44	26.98	26.16	26.42	26.07	-0.08%	22,197
Dec 31, 2025	26.65	26.65	26.31	26.44	26.09	-0.45%	19,056
Dec 30, 2025	26.45	26.73	26.20	26.56	26.20	-0.08%	15,722
Dec 29, 2025	26.60	26.63	26.47	26.58	26.22	-1.01%	12,441
Dec 26, 2025	27.04	27.11	26.69	26.85	26.49	-0.26%	10,858
Dec 24, 2025	27.01	27.14	26.90	26.92	26.56	-0.41%	9,192
Dec 23, 2025	27.38	27.46	27.03	27.03	26.67	-1.31%	14,080
Dec 22, 2025	27.60	27.94	27.32	27.39	27.02	-1.72%	18,501
Dec 19, 2025	28.13	28.13	27.70	27.87	27.50	-1.62%	49,285
Dec 18, 2025	28.47	28.60	28.29	28.33	27.95	0.14%	22,050