5 DAY PERFORMANCE
-4.43%
1 MONTH PERFORMANCE
-1.87%
3 MONTH PERFORMANCE
-11.25%
6 MONTH PERFORMANCE
+9.34%
YEAR-TO-DATE PERFORMANCE
+8.74%
1 YEAR PERFORMANCE
+33.24%
First Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $58.22 | $59.10 (1.51%) | $59.31 | $58.22 | 88.88 K | $2.43 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 |
| 03/20/2026 | $53.01 | $52.71 (-0.57%) | $53.03 | $52.17 | 600.30 K | $2.18 B |
| 03/19/2026 | $52.39 | $53.05 (1.26%) | $53.40 | $52.03 | 210.10 K | $2.19 B |
| 03/18/2026 | $53.15 | $52.79 (-0.68%) | $53.35 | $52.60 | 236.25 K | $2.18 B |
| 03/17/2026 | $53.11 | $53.34 (0.43%) | $53.87 | $52.70 | 214.73 K | $2.21 B |
| 03/16/2026 | $53.58 | $53.11 (-0.88%) | $54.00 | $53.07 | 150.90 K | $2.20 B |
| 03/13/2026 | $54.30 | $53.19 (-2.04%) | $54.62 | $52.99 | 212.40 K | $2.20 B |
| 03/12/2026 | $53.43 | $53.70 (0.51%) | $53.91 | $52.80 | 272.70 K | $2.22 B |
| 03/11/2026 | $55.09 | $54.58 (-0.93%) | $55.34 | $54.32 | 250.80 K | $2.26 B |
| 03/10/2026 | $55.09 | $55.50 (0.74%) | $56.48 | $54.45 | 270.20 K | $2.29 B |
| 03/09/2026 | $54.80 | $55.23 (0.78%) | $55.50 | $53.45 | 259.90 K | $2.28 B |
| 03/06/2026 | $55.71 | $55.93 (0.39%) | $56.40 | $54.66 | 218.03 K | $2.31 B |
| 03/05/2026 | $57.42 | $57.53 (0.19%) | $58.32 | $56.82 | 162.35 K | $2.38 B |
| 03/04/2026 | $58.43 | $58.12 (-0.53%) | $58.69 | $57.78 | 152.80 K | $2.40 B |
| 03/03/2026 | $56.27 | $58.02 (3.11%) | $58.13 | $55.48 | 190.50 K | $2.40 B |
| 03/02/2026 | $55.99 | $57.99 (3.57%) | $58.74 | $55.56 | 163.52 K | $2.40 B |
| 02/27/2026 | $58.96 | $56.79 (-3.68%) | $58.96 | $56.42 | 264.22 K | $2.35 B |
| 02/26/2026 | $60.48 | $60.18 (-0.5%) | $61.49 | $59.31 | 163.84 K | $2.49 B |
| 02/25/2026 | $59.01 | $60.21 (2.03%) | $60.47 | $59.01 | 130.80 K | $2.49 B |
| 02/24/2026 | $58.71 | $58.91 (0.34%) | $59.17 | $58.28 | 161.50 K | $2.44 B |
| 02/23/2026 | $62.03 | $58.92 (-5.01%) | $62.60 | $58.62 | 228.31 K | $2.44 B |
| 02/20/2026 | $61.19 | $62.23 (1.7%) | $62.64 | $60.61 | 238.60 K | $2.57 B |
| 02/19/2026 | $60.67 | $61.19 (0.86%) | $61.38 | $60.38 | 157.62 K | $2.53 B |
| 02/18/2026 | $60.95 | $61.03 (0.13%) | $62.33 | $60.71 | 249.93 K | $2.52 B |
| 02/17/2026 | $61.17 | $61.06 (-0.18%) | $62.32 | $60.52 | 231.42 K | $2.52 B |
| 02/13/2026 | $60.01 | $60.93 (1.53%) | $61.14 | $59.34 | 158.40 K | $2.52 B |
| 02/12/2026 | $61.11 | $59.87 (-2.03%) | $61.83 | $59.25 | 190.11 K | $2.48 B |
| 02/11/2026 | $61.23 | $60.55 (-1.11%) | $61.70 | $59.86 | 156.45 K | $2.50 B |
| 02/10/2026 | $61.44 | $60.85 (-0.96%) | $62.12 | $60.33 | 231.70 K | $2.52 B |
| 02/09/2026 | $61.78 | $61.76 (-0.03%) | $62.64 | $61.52 | 175.40 K | $2.55 B |
| 02/06/2026 | $61.28 | $62.23 (1.55%) | $62.49 | $60.89 | 310.20 K | $2.57 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.
