First Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	14.78	15.05	14.56	14.58	14.58	-2.28%	65,085
May 1, 2026	14.78	15.08	14.41	14.92	14.92	0.54%	81,798
Apr 30, 2026	14.96	15.20	14.44	14.84	14.84	-1.20%	96,095
Apr 29, 2026	15.25	15.46	14.92	15.02	15.02	-2.53%	68,944
Apr 28, 2026	15.82	15.99	15.23	15.41	15.41	-7.95%	213,719
Apr 27, 2026	16.41	16.83	16.31	16.74	16.74	1.27%	63,229
Apr 24, 2026	16.40	16.77	16.32	16.53	16.53	0.30%	68,217
Apr 23, 2026	16.65	17.14	16.39	16.48	16.48	-0.78%	62,442
Apr 22, 2026	16.56	16.75	16.42	16.61	16.61	0.54%	27,313
Apr 21, 2026	16.83	16.92	16.45	16.52	16.52	-2.05%	40,843
Apr 20, 2026	16.94	17.11	16.82	16.87	16.87	-0.91%	29,766
Apr 17, 2026	16.91	17.19	16.76	17.02	17.02	2.28%	64,462
Apr 16, 2026	16.74	16.85	16.45	16.64	16.64	-1.07%	58,771
Apr 15, 2026	16.93	16.96	16.74	16.82	16.82	-0.77%	23,336
Apr 14, 2026	16.92	17.13	16.79	16.95	16.95	-0.35%	39,079
Apr 13, 2026	16.86	17.09	16.71	17.01	17.01	0.53%	33,176
Apr 10, 2026	17.01	17.12	16.73	16.92	16.92	-0.88%	42,227
Apr 9, 2026	16.75	17.12	16.69	17.07	17.07	1.19%	62,187
Apr 8, 2026	16.82	17.07	16.55	16.87	16.87	2.68%	42,932
Apr 7, 2026	16.44	16.53	16.16	16.43	16.43	0.37%	38,053
Apr 6, 2026	16.12	16.51	16.12	16.37	16.37	1.17%	49,852
Apr 2, 2026	15.96	16.23	15.86	16.18	16.18	0.68%	41,262
Apr 1, 2026	15.95	16.34	15.90	16.07	16.07	0.44%	41,376
Mar 31, 2026	16.14	16.25	15.75	16.00	16.00	0.38%	43,439
Mar 30, 2026	15.89	16.06	15.76	15.94	15.94	1.08%	52,015
Mar 27, 2026	15.81	15.89	15.65	15.77	15.77	-0.88%	28,324
Mar 26, 2026	15.74	16.00	15.58	15.91	15.91	0.32%	67,680
Mar 25, 2026	16.01	16.01	15.72	15.86	15.86	-	48,328
Mar 24, 2026	15.72	16.01	15.53	15.86	15.86	-	83,991
Mar 23, 2026	15.77	16.07	15.76	15.86	15.86	2.49%	55,740
Mar 20, 2026	15.50	15.64	15.20	15.48	15.48	-0.03%	146,377
Mar 19, 2026	15.22	15.62	15.03	15.48	15.48	1.31%	54,628
Mar 18, 2026	15.06	15.34	15.02	15.28	15.28	0.86%	73,190
Mar 17, 2026	15.22	15.46	14.91	15.15	15.15	-0.39%	209,422
Mar 16, 2026	15.25	15.35	15.11	15.21	15.21	0.73%	62,487
Mar 13, 2026	15.26	15.30	14.81	15.10	15.10	-0.40%	75,948
Mar 12, 2026	15.04	15.27	14.87	15.16	15.16	-0.20%	72,521
Mar 11, 2026	15.51	15.57	15.10	15.19	15.19	-2.75%	77,159
Mar 10, 2026	15.52	15.95	15.44	15.62	15.62	0.13%	42,347
Mar 9, 2026	15.36	15.71	15.03	15.60	15.60	0.32%	78,998
Mar 6, 2026	15.67	16.40	15.40	15.55	15.55	-2.51%	157,669
Mar 5, 2026	16.01	16.31	15.70	15.95	15.95	-1.48%	71,625
Mar 4, 2026	16.14	16.54	15.90	16.19	16.19	1.00%	50,443
Mar 3, 2026	15.87	16.14	15.52	16.03	16.03	0.12%	50,127
Mar 2, 2026	15.76	16.30	15.52	16.01	16.01	0.57%	61,089
Feb 27, 2026	15.93	16.31	15.81	15.92	15.92	-2.81%	65,356
Feb 26, 2026	16.58	17.04	16.20	16.38	16.38	-0.79%	132,723
Feb 25, 2026	16.30	16.75	16.12	16.51	16.51	1.29%	37,497
Feb 24, 2026	16.37	16.47	16.19	16.30	16.30	-0.46%	41,648
Feb 23, 2026	16.87	16.87	16.18	16.38	16.38	-2.99%	52,106