5 DAY PERFORMANCE
-9.10%
1 MONTH PERFORMANCE
-5.83%
3 MONTH PERFORMANCE
+1.94%
6 MONTH PERFORMANCE
+5.64%
YEAR-TO-DATE PERFORMANCE
+8.74%
1 YEAR PERFORMANCE
+32.07%
First Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $60.86 | $60.80 (-0.1%) | $61.70 | $60.75 | 208.57 K | $2.51 B |
| 06/18/2026 | $61.34 | $60.76 (-0.95%) | $62.22 | $60.00 | 776.60 K | $2.51 B |
| 06/17/2026 | $60.61 | $60.29 (-0.53%) | $61.33 | $59.71 | 285.94 K | $2.49 B |
| 06/16/2026 | $61.05 | $60.90 (-0.25%) | $61.53 | $60.50 | 210.20 K | $2.52 B |
| 06/15/2026 | $61.99 | $60.75 (-2%) | $62.46 | $60.52 | 143.80 K | $2.51 B |
| 06/12/2026 | $61.70 | $61.78 (0.13%) | $62.43 | $61.31 | 198.83 K | $2.55 B |
| 06/11/2026 | $61.19 | $61.30 (0.18%) | $61.72 | $59.90 | 203.76 K | $2.53 B |
| 06/10/2026 | $60.04 | $60.80 (1.27%) | $61.38 | $59.75 | 212.80 K | $2.51 B |
| 06/09/2026 | $59.24 | $60.00 (1.28%) | $60.76 | $59.22 | 191.50 K | $2.48 B |
| 06/08/2026 | $59.13 | $58.88 (-0.42%) | $60.07 | $58.83 | 154.43 K | $2.43 B |
| 06/05/2026 | $59.35 | $59.27 (-0.13%) | $59.96 | $59.21 | 152.00 K | $2.45 B |
| 06/04/2026 | $57.91 | $59.43 (2.62%) | $59.52 | $57.91 | 169.05 K | $2.46 B |
| 06/03/2026 | $58.99 | $57.31 (-2.85%) | $59.14 | $57.20 | 294.70 K | $2.37 B |
| 06/02/2026 | $57.75 | $59.39 (2.84%) | $59.55 | $57.75 | 198.52 K | $2.46 B |
| 06/01/2026 | $58.42 | $57.99 (-0.74%) | $58.50 | $57.21 | 180.34 K | $2.40 B |
| 05/29/2026 | $58.39 | $58.83 (0.75%) | $59.16 | $58.22 | 225.10 K | $2.43 B |
| 05/28/2026 | $58.50 | $58.64 (0.24%) | $59.00 | $57.73 | 172.50 K | $2.42 B |
| 05/27/2026 | $59.66 | $58.75 (-1.53%) | $59.94 | $58.50 | 119.60 K | $2.43 B |
| 05/26/2026 | $58.97 | $59.44 (0.8%) | $59.76 | $58.72 | 376.00 K | $2.46 B |
| 05/22/2026 | $58.60 | $58.65 (0.09%) | $59.08 | $57.94 | 125.30 K | $2.43 B |
| 05/21/2026 | $58.99 | $58.67 (-0.54%) | $59.20 | $58.23 | 185.50 K | $2.43 B |
| 05/20/2026 | $58.27 | $59.24 (1.66%) | $59.67 | $57.72 | 174.50 K | $2.45 B |
| 05/19/2026 | $58.67 | $58.10 (-0.97%) | $58.67 | $57.72 | 120.21 K | $2.40 B |
| 05/18/2026 | $57.72 | $58.67 (1.65%) | $58.93 | $57.72 | 195.61 K | $2.43 B |
| 05/15/2026 | $57.92 | $57.37 (-0.95%) | $58.58 | $56.66 | 264.72 K | $2.37 B |
| 05/14/2026 | $58.16 | $58.10 (-0.1%) | $58.92 | $57.98 | 162.70 K | $2.40 B |
| 05/13/2026 | $58.44 | $57.82 (-1.06%) | $58.95 | $57.74 | 285.81 K | $2.39 B |
| 05/12/2026 | $58.56 | $58.77 (0.36%) | $58.87 | $57.73 | 236.40 K | $2.43 B |
| 05/11/2026 | $59.00 | $58.47 (-0.9%) | $59.00 | $57.51 | 329.23 K | $2.42 B |
| 05/08/2026 | $59.35 | $58.86 (-0.83%) | $59.43 | $58.75 | 137.23 K | $2.43 B |
| 05/07/2026 | $59.34 | $59.18 (-0.27%) | $59.89 | $58.99 | 207.90 K | $2.45 B |
| 05/06/2026 | $58.47 | $59.09 (1.06%) | $59.28 | $58.00 | 197.24 K | $2.44 B |
| 05/05/2026 | $57.41 | $57.87 (0.8%) | $58.14 | $57.11 | 133.55 K | $2.39 B |
| 05/04/2026 | $57.40 | $57.34 (-0.1%) | $58.62 | $55.82 | 147.50 K | $2.37 B |
| 05/01/2026 | $57.74 | $57.79 (0.09%) | $58.47 | $57.44 | 107.43 K | $2.39 B |
| 04/30/2026 | $56.89 | $57.74 (1.49%) | $58.34 | $55.54 | 274.84 K | $2.39 B |
| 04/29/2026 | $59.23 | $57.48 (-2.95%) | $59.95 | $57.41 | 209.63 K | $2.38 B |
| 04/28/2026 | $59.92 | $59.67 (-0.42%) | $60.48 | $59.41 | 169.90 K | $2.47 B |
| 04/27/2026 | $58.62 | $59.69 (1.83%) | $60.05 | $58.40 | 187.91 K | $2.47 B |
| 04/24/2026 | $59.31 | $58.33 (-1.65%) | $60.01 | $57.42 | 284.50 K | $2.41 B |
| 04/23/2026 | $58.54 | $59.55 (1.73%) | $60.25 | $58.13 | 460.32 K | $2.46 B |
| 04/22/2026 | $59.41 | $57.79 (-2.73%) | $59.60 | $57.77 | 224.20 K | $2.39 B |
| 04/21/2026 | $59.93 | $59.16 (-1.28%) | $60.67 | $59.05 | 140.20 K | $2.45 B |
| 04/20/2026 | $59.10 | $60.08 (1.66%) | $60.23 | $59.10 | 132.50 K | $2.48 B |
| 04/17/2026 | $58.73 | $59.51 (1.33%) | $60.76 | $58.69 | 233.80 K | $2.46 B |
| 04/16/2026 | $58.13 | $57.93 (-0.34%) | $58.44 | $57.53 | 145.72 K | $2.40 B |
| 04/15/2026 | $58.73 | $58.28 (-0.77%) | $58.95 | $57.58 | 147.50 K | $2.41 B |
| 04/14/2026 | $58.95 | $58.75 (-0.34%) | $59.17 | $58.00 | 161.38 K | $2.43 B |
| 04/13/2026 | $58.42 | $59.03 (1.04%) | $59.21 | $57.80 | 183.74 K | $2.44 B |
| 04/10/2026 | $59.12 | $58.63 (-0.83%) | $59.44 | $58.34 | 117.94 K | $2.42 B |
| 04/09/2026 | $57.59 | $59.30 (2.97%) | $59.46 | $57.47 | 168.32 K | $2.45 B |
| 04/08/2026 | $57.00 | $57.91 (1.6%) | $58.00 | $57.00 | 351.12 K | $2.39 B |
| 04/07/2026 | $55.99 | $55.75 (-0.43%) | $56.31 | $55.49 | 223.04 K | $2.31 B |
| 04/06/2026 | $55.67 | $56.28 (1.1%) | $56.30 | $55.07 | 113.50 K | $2.33 B |
| 04/02/2026 | $55.45 | $55.87 (0.76%) | $56.09 | $55.14 | 185.21 K | $2.31 B |
| 04/01/2026 | $56.59 | $56.40 (-0.34%) | $57.19 | $56.37 | 176.62 K | $2.33 B |
| 03/31/2026 | $55.74 | $56.35 (1.09%) | $57.14 | $55.40 | 409.71 K | $2.33 B |
| 03/30/2026 | $55.63 | $55.70 (0.13%) | $56.01 | $55.03 | 248.23 K | $2.30 B |
| 03/27/2026 | $55.28 | $55.19 (-0.16%) | $55.50 | $54.82 | 246.20 K | $2.28 B |
| 03/26/2026 | $55.39 | $55.61 (0.4%) | $55.88 | $54.78 | 170.00 K | $2.30 B |
| 03/25/2026 | $55.36 | $55.77 (0.74%) | $55.80 | $54.57 | 246.34 K | $2.31 B |
| 03/24/2026 | $53.67 | $54.96 (2.4%) | $55.79 | $53.49 | 219.60 K | $2.27 B |
| 03/23/2026 | $54.03 | $54.18 (0.28%) | $55.39 | $53.74 | 245.80 K | $2.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
