The First Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	37.00	37.00	36.54	36.78	36.78	-0.16%	25,101
Nov 11, 2026	36.85	37.01	36.59	36.84	36.84	-0.46%	11,500
Nov 10, 2026	37.39	37.39	36.62	37.01	37.01	-0.19%	24,783
Nov 9, 2026	36.80	38.49	36.46	37.08	37.08	1.84%	33,684
Nov 6, 2026	36.55	37.22	36.14	36.41	36.41	-0.49%	37,863
Nov 5, 2026	37.50	37.61	36.09	36.59	36.59	-1.51%	45,604
Nov 4, 2026	36.80	37.33	36.77	37.15	37.15	2.94%	50,180
Nov 3, 2026	36.94	37.00	36.03	36.09	36.09	-1.98%	34,627
Nov 2, 2026	36.57	37.37	36.57	36.82	36.82	1.29%	54,641
Oct 30, 2026	36.93	37.02	36.18	36.35	36.35	-0.57%	25,885
Oct 29, 2026	36.70	37.50	36.32	36.56	36.56	0.77%	30,618
Oct 28, 2026	36.33	36.33	35.25	36.28	36.28	-0.41%	36,712
Oct 27, 2026	36.70	36.74	35.55	36.43	36.43	-0.74%	43,454
Oct 26, 2026	36.56	36.97	36.43	36.70	36.70	0.94%	29,788
Oct 23, 2026	35.83	36.76	35.78	36.36	36.36	0.53%	38,072
Oct 22, 2026	34.55	36.17	34.55	36.17	36.17	4.66%	37,840
Oct 21, 2026	34.65	35.00	34.16	34.56	34.56	0.52%	42,731
Oct 20, 2026	34.02	34.95	34.02	34.38	34.38	1.45%	35,353
Oct 19, 2026	34.20	34.49	33.32	33.89	33.89	-1.40%	39,967
Oct 16, 2026	33.89	34.50	33.17	34.37	34.37	1.69%	54,407
Oct 15, 2026	33.78	34.38	33.63	33.80	33.80	1.02%	41,216
Oct 14, 2026	33.15	33.62	32.81	33.46	33.46	-0.33%	43,013
Oct 13, 2026	33.63	33.82	33.29	33.57	33.57	0.15%	31,850
Oct 12, 2026	32.77	33.74	32.40	33.52	33.52	1.67%	38,931
Oct 9, 2026	33.38	33.38	32.72	32.97	32.97	-1.41%	35,284
Oct 8, 2026	33.37	33.63	32.75	33.44	33.44	0.39%	29,456
Oct 7, 2026	33.38	33.57	32.95	33.31	33.31	-1.30%	34,050
Oct 6, 2026	33.99	34.12	33.50	33.75	33.75	-0.24%	46,444
Oct 5, 2026	34.32	34.44	33.66	34.21	33.83	-	76,119
Oct 2, 2026	33.96	34.25	33.51	34.21	33.83	1.54%	33,673
Oct 1, 2026	33.22	33.96	32.80	33.69	33.32	1.05%	31,701
Sep 30, 2026	33.79	33.84	33.05	33.34	32.97	-1.27%	35,284
Sep 29, 2026	34.45	34.45	33.31	33.77	33.39	-1.55%	37,631
Sep 28, 2026	34.46	34.50	33.03	34.30	33.92	-0.15%	51,765
Sep 25, 2026	34.13	34.44	33.89	34.35	33.97	0.44%	31,632
Sep 24, 2026	34.09	34.98	33.71	34.20	33.82	0.65%	49,979
Sep 23, 2026	34.92	34.92	33.65	33.98	33.60	-1.91%	41,910
Sep 22, 2026	35.03	35.31	34.14	34.64	34.26	-0.46%	70,596
Sep 21, 2026	35.18	35.42	34.80	34.80	34.41	-1.08%	33,215
Sep 18, 2026	35.03	35.38	34.53	35.18	34.79	0.26%	127,942
Sep 17, 2026	35.27	35.57	34.99	35.09	34.70	0.06%	29,731
Sep 16, 2026	35.83	35.83	34.54	35.07	34.68	-1.71%	35,264
Sep 15, 2026	35.37	35.70	35.01	35.68	35.28	1.13%	33,717
Sep 14, 2026	35.02	35.54	35.01	35.28	34.89	0.94%	27,194
Sep 11, 2026	35.47	35.54	34.60	34.95	34.56	-0.26%	22,957
Sep 10, 2026	34.84	35.16	34.40	35.04	34.65	0.14%	23,055
Sep 9, 2026	34.36	35.07	34.30	34.99	34.60	1.19%	31,043
Sep 8, 2026	34.94	35.19	34.58	34.58	34.20	-1.59%	18,017
Sep 4, 2026	34.79	35.44	34.07	35.14	34.75	0.31%	14,724
Sep 3, 2026	34.87	35.07	34.16	35.03	34.64	1.07%	27,111