5 DAY PERFORMANCE
-11.80%
1 MONTH PERFORMANCE
-14.64%
3 MONTH PERFORMANCE
-9.10%
6 MONTH PERFORMANCE
+4.78%
YEAR-TO-DATE PERFORMANCE
+8.74%
1 YEAR PERFORMANCE
+3.18%
First Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $63.16 | $62.75 (-0.65%) | $63.45 | $62.68 | 192.15 K | $2.60 B |
| 09/18/2026 | $62.32 | $63.38 (1.7%) | $63.59 | $61.73 | 922.40 K | $2.62 B |
| 09/17/2026 | $63.35 | $62.71 (-1.01%) | $63.35 | $62.32 | 301.30 K | $2.59 B |
| 09/16/2026 | $64.10 | $62.62 (-2.31%) | $64.48 | $61.50 | 373.45 K | $2.59 B |
| 09/15/2026 | $64.64 | $64.10 (-0.84%) | $65.00 | $63.93 | 261.22 K | $2.65 B |
| 09/14/2026 | $64.35 | $64.61 (0.4%) | $65.08 | $64.09 | 226.80 K | $2.67 B |
| 09/11/2026 | $65.17 | $64.30 (-1.33%) | $65.50 | $63.92 | 182.60 K | $2.66 B |
| 09/10/2026 | $63.97 | $64.68 (1.11%) | $64.76 | $63.46 | 154.10 K | $2.67 B |
| 09/09/2026 | $64.19 | $64.12 (-0.11%) | $64.78 | $63.44 | 205.15 K | $2.65 B |
| 09/08/2026 | $64.70 | $64.71 (0.02%) | $64.95 | $64.24 | 150.71 K | $2.68 B |
| 09/04/2026 | $64.08 | $65.04 (1.5%) | $65.15 | $63.97 | 112.70 K | $2.69 B |
| 09/03/2026 | $64.31 | $64.34 (0.05%) | $64.81 | $64.16 | 130.60 K | $2.66 B |
| 09/02/2026 | $62.53 | $64.11 (2.53%) | $64.32 | $62.53 | 157.50 K | $2.65 B |
| 09/01/2026 | $63.15 | $62.28 (-1.38%) | $63.70 | $61.84 | 185.80 K | $2.58 B |
| 08/31/2026 | $63.71 | $63.43 (-0.44%) | $63.73 | $63.05 | 143.50 K | $2.62 B |
| 08/28/2026 | $63.59 | $63.99 (0.63%) | $64.09 | $63.00 | 158.24 K | $2.65 B |
| 08/27/2026 | $63.53 | $63.58 (0.08%) | $63.97 | $62.73 | 121.06 K | $2.63 B |
| 08/26/2026 | $64.05 | $63.87 (-0.28%) | $64.69 | $63.41 | 206.30 K | $2.64 B |
| 08/25/2026 | $65.42 | $63.96 (-2.23%) | $65.46 | $63.83 | 179.40 K | $2.64 B |
| 08/24/2026 | $64.75 | $65.29 (0.83%) | $65.33 | $64.69 | 125.71 K | $2.70 B |
| 08/21/2026 | $64.74 | $64.70 (-0.06%) | $64.89 | $63.93 | 142.87 K | $2.68 B |
| 08/20/2026 | $64.15 | $64.24 (0.14%) | $64.39 | $63.27 | 139.10 K | $2.66 B |
| 08/19/2026 | $66.09 | $64.47 (-2.45%) | $66.29 | $64.36 | 237.82 K | $2.67 B |
| 08/18/2026 | $66.22 | $66.09 (-0.2%) | $66.31 | $65.61 | 250.42 K | $2.73 B |
| 08/17/2026 | $66.27 | $66.12 (-0.23%) | $66.65 | $65.91 | 125.58 K | $2.73 B |
| 08/14/2026 | $66.18 | $66.34 (0.24%) | $66.78 | $66.10 | 116.80 K | $2.74 B |
| 08/13/2026 | $66.14 | $66.13 (-0.02%) | $66.50 | $65.85 | 145.53 K | $2.73 B |
| 08/12/2026 | $65.26 | $65.71 (0.69%) | $65.93 | $65.02 | 362.80 K | $2.72 B |
| 08/11/2026 | $64.80 | $65.21 (0.63%) | $65.67 | $64.40 | 176.34 K | $2.70 B |
| 08/10/2026 | $64.28 | $64.72 (0.68%) | $65.00 | $63.97 | 151.02 K | $2.68 B |
| 08/07/2026 | $64.00 | $64.67 (1.05%) | $64.77 | $63.69 | 183.33 K | $2.67 B |
| 08/06/2026 | $65.30 | $64.20 (-1.68%) | $65.41 | $64.14 | 170.80 K | $2.65 B |
| 08/05/2026 | $65.79 | $64.87 (-1.4%) | $65.79 | $64.78 | 138.34 K | $2.68 B |
| 08/04/2026 | $64.37 | $65.55 (1.83%) | $65.95 | $63.93 | 262.40 K | $2.71 B |
| 08/03/2026 | $63.44 | $63.92 (0.76%) | $64.25 | $62.83 | 193.00 K | $2.64 B |
| 07/31/2026 | $63.05 | $62.87 (-0.29%) | $63.47 | $62.47 | 193.91 K | $2.60 B |
| 07/30/2026 | $63.33 | $62.98 (-0.55%) | $64.50 | $62.89 | 151.74 K | $2.60 B |
| 07/29/2026 | $63.57 | $63.12 (-0.71%) | $64.31 | $63.07 | 212.45 K | $2.61 B |
| 07/28/2026 | $62.96 | $64.22 (2%) | $64.47 | $62.70 | 231.72 K | $2.66 B |
| 07/27/2026 | $63.22 | $62.58 (-1.01%) | $63.50 | $62.51 | 262.02 K | $2.59 B |
| 07/24/2026 | $63.27 | $62.74 (-0.84%) | $63.84 | $62.72 | 213.90 K | $2.59 B |
| 07/23/2026 | $62.04 | $63.27 (1.98%) | $63.27 | $60.43 | 319.62 K | $2.62 B |
| 07/22/2026 | $64.56 | $62.61 (-3.02%) | $64.59 | $62.23 | 326.10 K | $2.59 B |
| 07/21/2026 | $64.05 | $64.49 (0.69%) | $64.57 | $63.34 | 274.30 K | $2.67 B |
| 07/20/2026 | $64.30 | $64.05 (-0.39%) | $64.54 | $63.64 | 268.70 K | $2.65 B |
| 07/17/2026 | $65.74 | $64.43 (-1.99%) | $66.05 | $64.10 | 245.21 K | $2.66 B |
| 07/16/2026 | $64.76 | $66.23 (2.27%) | $66.54 | $64.75 | 882.62 K | $2.74 B |
| 07/15/2026 | $63.98 | $64.44 (0.72%) | $64.92 | $63.72 | 264.32 K | $2.66 B |
| 07/14/2026 | $65.23 | $63.98 (-1.92%) | $65.61 | $63.90 | 218.83 K | $2.65 B |
| 07/13/2026 | $63.90 | $64.22 (0.5%) | $64.37 | $63.42 | 115.40 K | $2.66 B |
| 07/10/2026 | $63.12 | $63.72 (0.95%) | $64.02 | $63.07 | 139.30 K | $2.63 B |
| 07/09/2026 | $62.29 | $63.28 (1.59%) | $63.87 | $62.08 | 192.92 K | $2.62 B |
| 07/08/2026 | $62.86 | $62.29 (-0.91%) | $62.86 | $61.78 | 203.80 K | $2.58 B |
| 07/07/2026 | $63.72 | $63.16 (-0.88%) | $64.49 | $62.97 | 131.60 K | $2.61 B |
| 07/06/2026 | $63.77 | $63.64 (-0.2%) | $64.89 | $63.31 | 154.90 K | $2.63 B |
| 07/02/2026 | $65.56 | $63.80 (-2.68%) | $65.75 | $63.16 | 283.01 K | $2.64 B |
| 07/01/2026 | $63.74 | $65.35 (2.53%) | $66.06 | $63.52 | 427.65 K | $2.70 B |
| 06/30/2026 | $63.97 | $63.93 (-0.06%) | $64.47 | $63.79 | 398.40 K | $2.64 B |
| 06/29/2026 | $63.23 | $64.05 (1.3%) | $64.21 | $62.74 | 343.00 K | $2.65 B |
| 06/26/2026 | $62.92 | $63.53 (0.97%) | $63.67 | $62.51 | 1.03 M | $2.63 B |
| 06/25/2026 | $62.71 | $62.63 (-0.13%) | $63.50 | $62.18 | 321.41 K | $2.59 B |
| 06/24/2026 | $62.38 | $62.71 (0.53%) | $63.03 | $62.04 | 267.55 K | $2.59 B |
| 06/23/2026 | $60.90 | $62.03 (1.86%) | $62.10 | $60.75 | 195.60 K | $2.56 B |
| 06/22/2026 | $60.86 | $60.80 (-0.1%) | $61.70 | $60.75 | 208.57 K | $2.51 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.
