The First Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	33.86	34.09	32.82	33.99	33.99	0.27%	33,053
Jul 22, 2026	33.89	34.03	33.16	33.90	33.90	-0.82%	35,541
Jul 21, 2026	34.18	34.48	33.17	34.18	34.18	-0.52%	53,924
Jul 20, 2026	34.53	35.34	33.57	34.36	34.36	-0.43%	46,565
Jul 17, 2026	34.80	35.34	34.11	34.51	34.51	-1.65%	35,261
Jul 16, 2026	34.17	35.09	34.17	35.09	35.09	3.08%	29,170
Jul 15, 2026	33.28	34.25	33.28	34.04	34.04	0.74%	22,793
Jul 14, 2026	33.44	33.89	33.20	33.79	33.79	1.05%	30,811
Jul 13, 2026	33.35	33.75	32.64	33.44	33.44	-0.03%	30,737
Jul 10, 2026	33.46	33.57	33.06	33.45	33.45	-0.27%	29,521
Jul 9, 2026	33.05	34.60	33.05	33.54	33.54	0.93%	19,677
Jul 8, 2026	33.57	33.57	33.06	33.23	33.23	-1.86%	23,587
Jul 7, 2026	34.98	34.98	33.75	33.86	33.86	-2.73%	27,638
Jul 6, 2026	34.91	35.50	33.96	35.19	34.81	0.43%	38,927
Jul 2, 2026	35.53	35.59	34.45	35.04	34.66	-1.38%	34,667
Jul 1, 2026	34.87	35.54	33.20	35.53	35.15	2.04%	31,190
Jun 30, 2026	34.68	35.16	34.36	34.82	34.44	-0.31%	39,186
Jun 29, 2026	35.17	35.93	34.36	34.93	34.55	-1.63%	76,453
Jun 26, 2026	34.07	35.74	34.01	35.51	35.13	4.29%	242,833
Jun 25, 2026	34.00	34.35	33.57	34.05	33.68	-0.15%	42,448
Jun 24, 2026	34.07	34.50	33.80	34.10	33.73	0.71%	52,523
Jun 23, 2026	33.62	34.39	33.25	33.86	33.49	2.23%	72,963
Jun 22, 2026	30.65	33.90	30.65	33.12	32.76	9.02%	119,840
Jun 18, 2026	30.38	30.55	29.78	30.38	30.05	1.57%	51,904
Jun 17, 2026	30.33	30.45	29.67	29.91	29.59	-1.12%	18,793
Jun 16, 2026	30.41	30.78	29.98	30.25	29.92	0.50%	19,174
Jun 15, 2026	30.90	30.90	29.99	30.10	29.77	-2.11%	14,309
Jun 12, 2026	30.89	30.95	30.00	30.75	30.42	0.75%	18,974
Jun 11, 2026	30.85	30.95	29.70	30.52	30.19	-0.91%	20,722
Jun 10, 2026	30.40	31.25	28.66	30.80	30.47	2.46%	28,685
Jun 9, 2026	29.94	30.64	28.58	30.06	29.74	1.45%	24,655
Jun 8, 2026	30.10	30.10	29.47	29.63	29.31	-0.60%	13,368
Jun 5, 2026	29.43	29.99	28.40	29.81	29.49	1.64%	26,295
Jun 4, 2026	28.93	29.49	28.93	29.33	29.01	2.66%	14,841
Jun 3, 2026	28.84	28.84	28.46	28.57	28.26	-1.72%	26,996
Jun 2, 2026	28.54	29.31	28.08	29.07	28.76	1.18%	26,773
Jun 1, 2026	28.87	28.98	28.25	28.73	28.42	-1.31%	22,365
May 29, 2026	28.98	29.29	28.97	29.11	28.80	-0.24%	19,553
May 28, 2026	29.09	29.18	29.07	29.18	28.86	0.45%	10,909
May 27, 2026	29.09	29.30	28.70	29.05	28.74	0.38%	16,531
May 26, 2026	28.55	28.96	28.32	28.94	28.63	1.26%	23,669
May 22, 2026	28.27	28.75	28.27	28.58	28.27	-0.42%	16,681
May 21, 2026	28.50	28.79	28.22	28.70	28.39	0.03%	13,966
May 20, 2026	28.42	28.94	28.39	28.69	28.38	0.95%	15,491
May 19, 2026	28.06	29.08	27.81	28.42	28.11	0.46%	14,911
May 18, 2026	28.21	28.36	28.10	28.29	27.98	1.95%	8,736
May 15, 2026	28.20	28.41	27.67	27.75	27.45	-2.49%	17,398
May 14, 2026	28.03	28.46	27.90	28.46	28.15	1.25%	11,186
May 13, 2026	28.07	28.66	27.91	28.11	27.81	-0.64%	14,833
May 12, 2026	28.52	28.52	27.88	28.29	27.98	-0.67%	16,374