5 DAY PERFORMANCE
+7.09%
1 MONTH PERFORMANCE
+0.37%
3 MONTH PERFORMANCE
-8.77%
6 MONTH PERFORMANCE
+4.68%
YEAR-TO-DATE PERFORMANCE
-1.80%
1 YEAR PERFORMANCE
+26.22%
First Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $39.01 | $39.17 (0.41%) | $39.65 | $38.48 | 205,552 | $1.60 B |
| 03/11/2025 | $39.02 | $38.72 (-0.77%) | $39.64 | $38.43 | 314,632 | $1.59 B |
| 03/10/2025 | $39.58 | $38.78 (-2.02%) | $39.93 | $38.52 | 182,748 | $1.59 B |
| 03/07/2025 | $40.23 | $40.32 (0.22%) | $40.49 | $39.61 | 139,500 | $1.65 B |
| 03/06/2025 | $39.56 | $40.41 (2.15%) | $40.58 | $39.44 | 196,829 | $1.66 B |
| 03/05/2025 | $40.30 | $40.36 (0.15%) | $40.89 | $39.70 | 244,831 | $1.66 B |
| 03/04/2025 | $41.04 | $40.18 (-2.1%) | $41.21 | $39.97 | 165,900 | $1.65 B |
| 03/03/2025 | $41.96 | $41.67 (-0.69%) | $43.10 | $41.31 | 130,347 | $1.71 B |
| 02/28/2025 | $41.34 | $41.96 (1.5%) | $42.53 | $40.24 | 159,300 | $1.72 B |
| 02/27/2025 | $40.78 | $41.28 (1.23%) | $41.51 | $40.68 | 151,812 | $1.69 B |
| 02/26/2025 | $41.24 | $40.98 (-0.63%) | $41.42 | $40.40 | 243,040 | $1.70 B |
| 02/25/2025 | $41.59 | $41.23 (-0.87%) | $42.68 | $41.06 | 184,445 | $1.71 B |
| 02/24/2025 | $42.19 | $41.36 (-1.97%) | $42.84 | $41.20 | 167,100 | $1.70 B |
| 02/21/2025 | $42.91 | $41.71 (-2.8%) | $43.73 | $41.53 | 203,734 | $1.73 B |
| 02/20/2025 | $42.73 | $42.46 (-0.63%) | $43.75 | $41.73 | 158,308 | $1.76 B |
| 02/19/2025 | $42.30 | $42.97 (1.58%) | $43.26 | $42.09 | 136,700 | $1.78 B |
| 02/18/2025 | $43.18 | $43.27 (0.21%) | $44.48 | $42.99 | 159,234 | $1.79 B |
| 02/14/2025 | $43.61 | $43.19 (-0.96%) | $44.00 | $43.16 | 85,000 | $1.79 B |
| 02/13/2025 | $43.50 | $43.31 (-0.44%) | $44.35 | $42.32 | 120,300 | $1.79 B |
| 02/12/2025 | $43.73 | $43.02 (-1.62%) | $43.91 | $43.01 | 173,300 | $1.78 B |
| 02/11/2025 | $43.34 | $44.66 (3.05%) | $44.69 | $43.34 | 127,500 | $1.85 B |
| 02/10/2025 | $44.05 | $43.71 (-0.77%) | $44.75 | $43.49 | 158,194 | $1.81 B |
| 02/07/2025 | $45.16 | $43.96 (-2.66%) | $45.18 | $43.80 | 234,400 | $1.82 B |
| 02/06/2025 | $45.57 | $45.94 (0.81%) | $46.14 | $45.33 | 143,500 | $1.90 B |
| 02/05/2025 | $45.07 | $45.50 (0.95%) | $45.51 | $44.50 | 148,325 | $1.88 B |
| 02/04/2025 | $42.99 | $44.67 (3.91%) | $44.69 | $42.76 | 118,938 | $1.85 B |
| 02/03/2025 | $44.83 | $43.24 (-3.55%) | $44.83 | $42.80 | 193,434 | $1.79 B |
| 01/31/2025 | $42.59 | $44.13 (3.62%) | $44.45 | $42.59 | 331,928 | $1.83 B |
| 01/30/2025 | $40.66 | $43.58 (7.18%) | $44.54 | $40.66 | 194,100 | $1.80 B |
| 01/29/2025 | $44.42 | $43.94 (-1.08%) | $44.54 | $43.28 | 208,200 | $1.82 B |
| 01/28/2025 | $44.27 | $44.13 (-0.32%) | $44.69 | $43.97 | 158,400 | $1.83 B |
| 01/27/2025 | $44.13 | $44.56 (0.97%) | $45.34 | $43.55 | 192,500 | $1.84 B |
| 01/24/2025 | $43.71 | $43.94 (0.53%) | $44.35 | $43.61 | 162,800 | $1.82 B |
| 01/23/2025 | $43.30 | $43.80 (1.15%) | $44.28 | $43.30 | 168,603 | $1.81 B |
| 01/22/2025 | $44.16 | $43.90 (-0.59%) | $44.90 | $43.70 | 175,006 | $1.82 B |
| 01/21/2025 | $44.47 | $44.46 (-0.02%) | $46.29 | $44.24 | 155,431 | $1.84 B |
| 01/17/2025 | $43.85 | $44.14 (0.66%) | $44.38 | $43.45 | 240,500 | $1.83 B |
| 01/16/2025 | $43.49 | $43.49 (0%) | $43.87 | $43.12 | 201,543 | $1.80 B |
| 01/15/2025 | $44.61 | $43.72 (-2%) | $45.00 | $43.37 | 146,611 | $1.81 B |
| 01/14/2025 | $41.64 | $43.05 (3.39%) | $43.06 | $41.64 | 168,000 | $1.78 B |
| 01/13/2025 | $40.40 | $41.26 (2.13%) | $41.36 | $40.19 | 148,700 | $1.71 B |
| 01/10/2025 | $41.38 | $40.96 (-1.01%) | $41.39 | $40.39 | 152,530 | $1.69 B |
| 01/08/2025 | $42.50 | $42.29 (-0.49%) | $42.79 | $42.05 | 105,900 | $1.75 B |
| 01/07/2025 | $43.47 | $42.63 (-1.93%) | $43.48 | $42.15 | 135,100 | $1.76 B |
| 01/06/2025 | $43.38 | $43.18 (-0.46%) | $44.11 | $43.10 | 159,600 | $1.79 B |
| 01/03/2025 | $43.02 | $43.38 (0.84%) | $43.60 | $42.22 | 228,500 | $1.79 B |
| 01/02/2025 | $44.16 | $43.00 (-2.63%) | $46.17 | $42.97 | 129,606 | $1.78 B |
| 12/31/2024 | $44.26 | $43.97 (-0.66%) | $44.55 | $43.74 | 84,137 | $1.82 B |
| 12/30/2024 | $44.20 | $44.24 (0.09%) | $44.53 | $43.24 | 103,000 | $1.83 B |
| 12/27/2024 | $44.75 | $44.40 (-0.78%) | $45.04 | $43.87 | 124,328 | $1.84 B |
| 12/26/2024 | $44.52 | $45.17 (1.46%) | $45.34 | $44.33 | 103,948 | $1.87 B |
| 12/24/2024 | $44.61 | $44.92 (0.69%) | $44.93 | $44.30 | 49,400 | $1.86 B |
| 12/23/2024 | $44.39 | $44.45 (0.14%) | $44.95 | $44.08 | 113,815 | $1.84 B |
| 12/20/2024 | $43.41 | $44.69 (2.95%) | $45.03 | $43.41 | 551,500 | $1.85 B |
| 12/19/2024 | $44.37 | $43.55 (-1.85%) | $45.46 | $43.40 | 222,929 | $1.80 B |
| 12/18/2024 | $47.84 | $43.89 (-8.26%) | $47.84 | $43.52 | 233,700 | $1.82 B |
| 12/17/2024 | $47.90 | $47.35 (-1.15%) | $48.18 | $47.06 | 241,126 | $1.96 B |
| 12/16/2024 | $47.42 | $47.94 (1.1%) | $48.06 | $47.17 | 284,300 | $1.98 B |
| 12/13/2024 | $47.20 | $47.56 (0.76%) | $47.56 | $46.75 | 268,626 | $1.97 B |
| 12/12/2024 | $47.96 | $47.33 (-1.31%) | $48.31 | $46.90 | 145,513 | $1.96 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.
