5 DAY PERFORMANCE
-12.15%
1 MONTH PERFORMANCE
-12.56%
3 MONTH PERFORMANCE
-6.67%
6 MONTH PERFORMANCE
-11.25%
YEAR-TO-DATE PERFORMANCE
+8.74%
1 YEAR PERFORMANCE
+12.69%
First Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $64.05 | $64.30 (0.39%) | $64.46 | $63.69 | 18.06 K | |
| 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 |
| 06/18/2026 | $61.34 | $60.76 (-0.95%) | $62.22 | $60.00 | 776.60 K | $2.51 B |
| 06/17/2026 | $60.61 | $60.29 (-0.53%) | $61.33 | $59.71 | 285.94 K | $2.49 B |
| 06/16/2026 | $61.05 | $60.90 (-0.25%) | $61.53 | $60.50 | 210.20 K | $2.52 B |
| 06/15/2026 | $61.99 | $60.75 (-2%) | $62.46 | $60.52 | 143.80 K | $2.51 B |
| 06/12/2026 | $61.70 | $61.78 (0.13%) | $62.43 | $61.31 | 198.83 K | $2.55 B |
| 06/11/2026 | $61.19 | $61.30 (0.18%) | $61.72 | $59.90 | 203.76 K | $2.53 B |
| 06/10/2026 | $60.04 | $60.80 (1.27%) | $61.38 | $59.75 | 212.80 K | $2.51 B |
| 06/09/2026 | $59.24 | $60.00 (1.28%) | $60.76 | $59.22 | 191.50 K | $2.48 B |
| 06/08/2026 | $59.13 | $58.88 (-0.42%) | $60.07 | $58.83 | 154.43 K | $2.43 B |
| 06/05/2026 | $59.35 | $59.27 (-0.13%) | $59.96 | $59.21 | 152.00 K | $2.45 B |
| 06/04/2026 | $57.91 | $59.43 (2.62%) | $59.52 | $57.91 | 169.05 K | $2.46 B |
| 06/03/2026 | $58.99 | $57.31 (-2.85%) | $59.14 | $57.20 | 294.70 K | $2.37 B |
| 06/02/2026 | $57.75 | $59.39 (2.84%) | $59.55 | $57.75 | 198.52 K | $2.46 B |
| 06/01/2026 | $58.42 | $57.99 (-0.74%) | $58.50 | $57.21 | 180.34 K | $2.40 B |
| 05/29/2026 | $58.39 | $58.83 (0.75%) | $59.16 | $58.22 | 225.10 K | $2.43 B |
| 05/28/2026 | $58.50 | $58.64 (0.24%) | $59.00 | $57.73 | 172.50 K | $2.42 B |
| 05/27/2026 | $59.66 | $58.75 (-1.53%) | $59.94 | $58.50 | 119.60 K | $2.43 B |
| 05/26/2026 | $58.97 | $59.44 (0.8%) | $59.76 | $58.72 | 376.00 K | $2.46 B |
| 05/22/2026 | $58.60 | $58.65 (0.09%) | $59.08 | $57.94 | 125.30 K | $2.43 B |
| 05/21/2026 | $58.99 | $58.67 (-0.54%) | $59.20 | $58.23 | 185.50 K | $2.43 B |
| 05/20/2026 | $58.27 | $59.24 (1.66%) | $59.67 | $57.72 | 174.50 K | $2.45 B |
| 05/19/2026 | $58.67 | $58.10 (-0.97%) | $58.67 | $57.72 | 120.21 K | $2.40 B |
| 05/18/2026 | $57.72 | $58.67 (1.65%) | $58.93 | $57.72 | 195.61 K | $2.43 B |
| 05/15/2026 | $57.92 | $57.37 (-0.95%) | $58.58 | $56.66 | 264.72 K | $2.37 B |
| 05/14/2026 | $58.16 | $58.10 (-0.1%) | $58.92 | $57.98 | 162.70 K | $2.40 B |
| 05/13/2026 | $58.44 | $57.82 (-1.06%) | $58.95 | $57.74 | 285.81 K | $2.39 B |
| 05/12/2026 | $58.56 | $58.77 (0.36%) | $58.87 | $57.73 | 236.40 K | $2.43 B |
| 05/11/2026 | $59.00 | $58.47 (-0.9%) | $59.00 | $57.51 | 329.23 K | $2.42 B |
| 05/08/2026 | $59.35 | $58.86 (-0.83%) | $59.43 | $58.75 | 137.23 K | $2.43 B |
| 05/07/2026 | $59.34 | $59.18 (-0.27%) | $59.89 | $58.99 | 207.90 K | $2.45 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.
