5 DAY PERFORMANCE
+1.16%
1 MONTH PERFORMANCE
+2.37%
3 MONTH PERFORMANCE
-5.54%
6 MONTH PERFORMANCE
+25.65%
YEAR-TO-DATE PERFORMANCE
+18.97%
1 YEAR PERFORMANCE
+9.14%
First Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $51.27 | $51.35 (0.15%) | $51.72 | $51.16 | 51.23 K | $2.13 B |
| 12/05/2025 | $51.38 | $50.98 (-0.78%) | $51.62 | $50.89 | 114.80 K | $2.11 B |
| 12/04/2025 | $51.40 | $51.61 (0.41%) | $52.08 | $51.21 | 126.91 K | $2.14 B |
| 12/03/2025 | $50.82 | $51.71 (1.75%) | $51.92 | $50.82 | 155.62 K | $2.14 B |
| 12/02/2025 | $51.56 | $50.64 (-1.78%) | $51.56 | $50.61 | 140.60 K | $2.10 B |
| 12/01/2025 | $50.50 | $51.27 (1.52%) | $51.70 | $50.50 | 120.80 K | $2.12 B |
| 11/28/2025 | $51.32 | $51.01 (-0.6%) | $51.39 | $50.89 | 142.00 K | $2.11 B |
| 11/26/2025 | $51.26 | $51.39 (0.25%) | $52.01 | $51.05 | 392.03 K | $2.13 B |
| 11/25/2025 | $50.08 | $51.56 (2.96%) | $52.09 | $49.55 | 323.50 K | $2.13 B |
| 11/24/2025 | $50.26 | $49.75 (-1.01%) | $50.30 | $49.70 | 163.60 K | $2.06 B |
| 11/21/2025 | $49.04 | $50.40 (2.77%) | $51.00 | $48.20 | 240.40 K | $2.09 B |
| 11/20/2025 | $49.85 | $49.01 (-1.69%) | $50.69 | $48.98 | 121.80 K | $2.03 B |
| 11/19/2025 | $48.28 | $49.22 (1.95%) | $49.43 | $48.16 | 176.33 K | $2.04 B |
| 11/18/2025 | $48.14 | $48.45 (0.64%) | $49.08 | $48.10 | 181.84 K | $2.01 B |
| 11/17/2025 | $50.67 | $48.19 (-4.89%) | $50.71 | $47.83 | 177.00 K | $2.00 B |
| 11/14/2025 | $49.83 | $50.95 (2.25%) | $50.97 | $49.29 | 242.03 K | $2.11 B |
| 11/13/2025 | $50.77 | $49.98 (-1.56%) | $50.86 | $49.85 | 222.03 K | $2.07 B |
| 11/12/2025 | $50.76 | $50.77 (0.02%) | $51.58 | $50.67 | 154.60 K | $2.10 B |
| 11/11/2025 | $50.88 | $50.90 (0.04%) | $51.29 | $50.56 | 129.71 K | $2.11 B |
| 11/10/2025 | $51.30 | $50.97 (-0.64%) | $51.76 | $50.86 | 117.40 K | $2.11 B |
| 11/07/2025 | $50.50 | $51.10 (1.19%) | $51.11 | $49.94 | 147.80 K | $2.12 B |
| 11/06/2025 | $50.57 | $50.51 (-0.12%) | $50.84 | $50.13 | 157.40 K | $2.09 B |
| 11/05/2025 | $49.51 | $50.70 (2.4%) | $50.89 | $49.30 | 140.35 K | $2.10 B |
| 11/04/2025 | $49.39 | $49.55 (0.32%) | $49.79 | $49.13 | 262.75 K | $2.05 B |
| 11/03/2025 | $49.11 | $49.62 (1.04%) | $50.08 | $48.55 | 236.13 K | $2.05 B |
| 10/31/2025 | $48.68 | $48.54 (-0.29%) | $48.80 | $48.12 | 153.90 K | $2.01 B |
| 10/30/2025 | $48.65 | $48.68 (0.06%) | $49.65 | $48.20 | 213.40 K | $2.02 B |
| 10/29/2025 | $49.32 | $48.67 (-1.32%) | $49.97 | $48.17 | 239.75 K | $2.02 B |
| 10/28/2025 | $49.55 | $49.50 (-0.1%) | $49.84 | $49.05 | 196.50 K | $2.05 B |
| 10/27/2025 | $49.24 | $49.70 (0.93%) | $49.92 | $48.76 | 218.05 K | $2.06 B |
| 10/24/2025 | $48.36 | $49.06 (1.45%) | $49.22 | $47.66 | 191.60 K | $2.03 B |
| 10/23/2025 | $48.80 | $47.66 (-2.34%) | $49.51 | $47.53 | 259.42 K | $1.97 B |
| 10/22/2025 | $48.89 | $48.60 (-0.59%) | $49.38 | $48.23 | 164.30 K | $2.01 B |
| 10/21/2025 | $48.77 | $48.79 (0.04%) | $50.24 | $48.12 | 104.50 K | $2.02 B |
| 10/20/2025 | $48.09 | $48.97 (1.83%) | $49.17 | $47.76 | 179.10 K | $2.03 B |
| 10/17/2025 | $46.65 | $47.67 (2.19%) | $47.78 | $46.30 | 262.52 K | $1.97 B |
| 10/16/2025 | $49.10 | $46.32 (-5.66%) | $49.32 | $45.96 | 405.53 K | $1.92 B |
| 10/15/2025 | $51.36 | $49.29 (-4.03%) | $51.36 | $49.14 | 242.74 K | $2.04 B |
| 10/14/2025 | $49.63 | $51.19 (3.14%) | $51.29 | $49.28 | 352.20 K | $2.12 B |
| 10/13/2025 | $49.91 | $49.91 (0%) | $50.02 | $48.97 | 237.90 K | $2.07 B |
| 10/10/2025 | $50.63 | $49.19 (-2.84%) | $51.65 | $49.16 | 302.30 K | $2.04 B |
| 10/09/2025 | $50.67 | $50.36 (-0.61%) | $51.16 | $49.94 | 173.30 K | $2.09 B |
| 10/08/2025 | $51.63 | $50.67 (-1.86%) | $51.63 | $50.60 | 189.32 K | $2.10 B |
| 10/07/2025 | $51.93 | $51.33 (-1.16%) | $52.52 | $51.07 | 276.40 K | $2.13 B |
| 10/06/2025 | $52.73 | $51.92 (-1.54%) | $53.43 | $51.72 | 369.00 K | $2.15 B |
| 10/03/2025 | $52.16 | $52.31 (0.29%) | $52.77 | $51.99 | 257.90 K | $2.17 B |
| 10/02/2025 | $52.76 | $52.08 (-1.29%) | $53.18 | $52.03 | 194.73 K | $2.16 B |
| 10/01/2025 | $52.59 | $52.76 (0.32%) | $52.95 | $51.91 | 135.40 K | $2.18 B |
| 09/30/2025 | $52.75 | $52.89 (0.27%) | $53.04 | $52.23 | 160.80 K | $2.19 B |
| 09/29/2025 | $53.40 | $53.13 (-0.51%) | $54.43 | $52.47 | 156.60 K | $2.20 B |
| 09/26/2025 | $53.03 | $53.19 (0.3%) | $53.52 | $52.81 | 115.00 K | $2.20 B |
| 09/25/2025 | $53.16 | $52.91 (-0.47%) | $53.35 | $52.67 | 146.00 K | $2.19 B |
| 09/24/2025 | $53.22 | $53.28 (0.11%) | $53.73 | $53.04 | 207.50 K | $2.21 B |
| 09/23/2025 | $53.13 | $53.22 (0.17%) | $53.95 | $52.98 | 125.50 K | $2.20 B |
| 09/22/2025 | $53.27 | $52.86 (-0.77%) | $53.46 | $52.54 | 136.30 K | $2.19 B |
| 09/19/2025 | $54.80 | $53.53 (-2.32%) | $54.80 | $53.48 | 649.34 K | $2.22 B |
| 09/18/2025 | $53.67 | $54.94 (2.37%) | $55.05 | $53.24 | 223.93 K | $2.27 B |
| 09/17/2025 | $53.19 | $53.09 (-0.19%) | $54.54 | $52.97 | 246.40 K | $2.20 B |
| 09/16/2025 | $54.37 | $52.92 (-2.67%) | $54.37 | $52.64 | 282.60 K | $2.19 B |
| 09/15/2025 | $55.11 | $54.36 (-1.36%) | $55.32 | $54.34 | 263.61 K | $2.25 B |
| 09/12/2025 | $55.35 | $55.19 (-0.29%) | $55.52 | $54.78 | 139.00 K | $2.29 B |
| 09/11/2025 | $54.86 | $55.23 (0.67%) | $55.44 | $54.38 | 253.81 K | $2.29 B |
| 09/10/2025 | $55.12 | $54.74 (-0.69%) | $55.49 | $53.87 | 197.02 K | $2.27 B |
| 09/09/2025 | $55.20 | $54.94 (-0.47%) | $55.55 | $54.74 | 165.12 K | $2.27 B |
| 09/08/2025 | $55.65 | $55.38 (-0.49%) | $55.65 | $54.70 | 134.60 K | $2.29 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.
