5 DAY PERFORMANCE
-13.16%
1 MONTH PERFORMANCE
-7.55%
3 MONTH PERFORMANCE
-13.97%
6 MONTH PERFORMANCE
-6.53%
YEAR-TO-DATE PERFORMANCE
+8.74%
1 YEAR PERFORMANCE
+9.34%
First Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $67.40 | $64.77 (-3.9%) | $67.74 | $64.48 | 256.26 K | $2.68 B |
| 11/04/2026 | $65.97 | $66.00 (0.05%) | $66.99 | $65.23 | 246.80 K | $2.73 B |
| 11/03/2026 | $65.14 | $64.16 (-1.5%) | $65.87 | $64.04 | 349.53 K | $2.66 B |
| 11/02/2026 | $64.09 | $65.14 (1.64%) | $65.92 | $64.09 | 298.51 K | $2.70 B |
| 10/30/2026 | $64.78 | $63.60 (-1.82%) | $64.78 | $63.43 | 176.04 K | $2.63 B |
| 10/29/2026 | $64.35 | $64.23 (-0.19%) | $65.24 | $63.95 | 184.25 K | $2.66 B |
| 10/28/2026 | $64.63 | $63.36 (-1.97%) | $65.10 | $63.13 | 243.40 K | $2.62 B |
| 10/27/2026 | $65.62 | $64.66 (-1.46%) | $66.03 | $64.24 | 264.12 K | $2.68 B |
| 10/26/2026 | $64.72 | $65.62 (1.39%) | $65.87 | $64.35 | 334.70 K | $2.72 B |
| 10/23/2026 | $63.82 | $64.44 (0.97%) | $64.90 | $63.35 | 262.80 K | $2.67 B |
| 10/22/2026 | $61.31 | $63.92 (4.26%) | $64.32 | $61.31 | 244.60 K | $2.65 B |
| 10/21/2026 | $61.68 | $61.04 (-1.04%) | $61.68 | $60.69 | 183.89 K | $2.53 B |
| 10/20/2026 | $60.42 | $61.57 (1.9%) | $62.01 | $60.42 | 154.10 K | $2.55 B |
| 10/19/2026 | $60.32 | $60.15 (-0.28%) | $60.70 | $59.97 | 100.67 K | $2.49 B |
| 10/16/2026 | $60.52 | $60.36 (-0.26%) | $61.25 | $60.12 | 138.12 K | $2.50 B |
| 10/15/2026 | $59.49 | $60.33 (1.41%) | $60.82 | $59.38 | 213.34 K | $2.49 B |
| 10/14/2026 | $59.24 | $59.25 (0.02%) | $59.65 | $58.61 | 204.05 K | $2.45 B |
| 10/13/2026 | $59.79 | $59.86 (0.12%) | $60.11 | $59.10 | 273.40 K | $2.48 B |
| 10/12/2026 | $59.03 | $59.57 (0.91%) | $60.66 | $59.03 | 133.05 K | $2.46 B |
| 10/09/2026 | $59.46 | $59.17 (-0.49%) | $59.80 | $59.07 | 105.73 K | $2.45 B |
| 10/08/2026 | $58.71 | $59.73 (1.74%) | $59.82 | $58.51 | 189.74 K | $2.47 B |
| 10/07/2026 | $58.94 | $58.92 (-0.03%) | $59.45 | $58.50 | 240.85 K | $2.44 B |
| 10/06/2026 | $61.43 | $59.74 (-2.75%) | $61.52 | $59.70 | 228.80 K | $2.47 B |
| 10/05/2026 | $62.47 | $61.79 (-1.09%) | $62.53 | $61.51 | 295.55 K | $2.56 B |
| 10/02/2026 | $62.31 | $62.33 (0.03%) | $62.87 | $61.77 | 237.02 K | $2.58 B |
| 10/01/2026 | $60.73 | $61.57 (1.38%) | $61.71 | $59.86 | 214.40 K | $2.55 B |
| 09/30/2026 | $62.03 | $61.11 (-1.48%) | $62.43 | $60.98 | 240.50 K | $2.53 B |
| 09/29/2026 | $63.27 | $62.31 (-1.52%) | $63.71 | $61.75 | 195.20 K | $2.58 B |
| 09/28/2026 | $63.38 | $63.07 (-0.49%) | $63.65 | $62.18 | 205.51 K | $2.61 B |
| 09/25/2026 | $62.99 | $63.50 (0.81%) | $63.97 | $62.88 | 214.36 K | $2.63 B |
| 09/24/2026 | $62.56 | $62.80 (0.38%) | $63.12 | $62.10 | 155.51 K | $2.60 B |
| 09/23/2026 | $62.77 | $62.22 (-0.88%) | $63.48 | $62.06 | 173.22 K | $2.57 B |
| 09/22/2026 | $62.90 | $63.02 (0.19%) | $63.34 | $62.28 | 234.00 K | $2.61 B |
| 09/21/2026 | $63.62 | $62.75 (-1.37%) | $63.94 | $62.69 | 194.20 K | $2.59 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%) | $64.47 | $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 |
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.
