5 DAY PERFORMANCE
-9.29%
1 MONTH PERFORMANCE
-10.78%
3 MONTH PERFORMANCE
-7.11%
6 MONTH PERFORMANCE
-10.78%
YEAR-TO-DATE PERFORMANCE
-3.48%
1 YEAR PERFORMANCE
+5.43%
First Bank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $14.55 | $14.54 (-0.07%) | $14.63 | $14.50 | 24,628 | $366.79 M |
| 03/12/2025 | $14.50 | $14.67 (1.17%) | $14.71 | $14.30 | 48,469 | $369.31 M |
| 03/11/2025 | $14.63 | $14.43 (-1.37%) | $14.63 | $14.33 | 54,822 | $363.26 M |
| 03/10/2025 | $14.79 | $14.59 (-1.35%) | $14.94 | $14.59 | 77,600 | $367.29 M |
| 03/07/2025 | $14.95 | $14.97 (0.13%) | $15.03 | $14.63 | 35,047 | $376.86 M |
| 03/06/2025 | $14.82 | $14.94 (0.81%) | $15.00 | $14.55 | 47,944 | $376.10 M |
| 03/05/2025 | $15.11 | $14.88 (-1.52%) | $15.11 | $14.70 | 42,300 | $374.59 M |
| 03/04/2025 | $14.91 | $14.99 (0.54%) | $15.27 | $14.80 | 98,337 | $377.36 M |
| 03/03/2025 | $15.28 | $15.27 (-0.07%) | $15.42 | $15.17 | 88,300 | $384.41 M |
| 02/28/2025 | $15.11 | $15.28 (1.13%) | $15.32 | $15.05 | 34,900 | $384.66 M |
| 02/27/2025 | $15.01 | $15.04 (0.2%) | $15.10 | $14.98 | 35,100 | $378.62 M |
| 02/26/2025 | $14.94 | $15.04 (0.67%) | $15.10 | $14.58 | 53,238 | $378.62 M |
| 02/25/2025 | $14.94 | $14.97 (0.2%) | $15.12 | $14.94 | 46,100 | $376.86 M |
| 02/24/2025 | $15.10 | $14.83 (-1.79%) | $15.13 | $14.82 | 43,848 | $373.33 M |
| 02/21/2025 | $15.13 | $14.85 (-1.85%) | $15.34 | $14.85 | 92,200 | $373.84 M |
| 02/20/2025 | $15.12 | $15.10 (-0.13%) | $15.20 | $14.85 | 38,003 | $380.13 M |
| 02/19/2025 | $15.20 | $15.16 (-0.26%) | $15.48 | $14.99 | 33,217 | $381.64 M |
| 02/18/2025 | $15.17 | $15.31 (0.92%) | $15.36 | $14.63 | 48,600 | $385.42 M |
| 02/14/2025 | $15.02 | $15.20 (1.2%) | $15.50 | $14.78 | 25,900 | $382.65 M |
| 02/13/2025 | $15.25 | $15.22 (-0.2%) | $15.31 | $14.88 | 40,000 | $383.15 M |
| 02/12/2025 | $15.49 | $15.20 (-1.87%) | $15.49 | $14.40 | 42,928 | $382.65 M |
| 02/11/2025 | $15.37 | $15.69 (2.08%) | $15.71 | $15.33 | 78,723 | $394.98 M |
| 02/10/2025 | $15.60 | $15.52 (-0.51%) | $15.61 | $15.30 | 35,800 | $390.70 M |
| 02/07/2025 | $15.61 | $15.56 (-0.32%) | $15.65 | $15.20 | 31,318 | $391.71 M |
| 02/06/2025 | $15.41 | $15.69 (1.82%) | $15.74 | $15.36 | 37,807 | $394.98 M |
| 02/05/2025 | $15.32 | $15.38 (0.39%) | $15.38 | $15.26 | 32,200 | $387.18 M |
| 02/04/2025 | $14.92 | $15.34 (2.82%) | $15.40 | $14.90 | 49,445 | $386.17 M |
| 02/03/2025 | $15.05 | $14.99 (-0.4%) | $15.29 | $14.84 | 102,105 | $377.36 M |
| 01/31/2025 | $15.26 | $15.21 (-0.33%) | $15.49 | $15.16 | 35,736 | $382.90 M |
| 01/30/2025 | $15.35 | $15.35 (0%) | $15.60 | $15.19 | 39,400 | $386.43 M |
| 01/29/2025 | $15.24 | $15.28 (0.26%) | $15.35 | $14.98 | 99,800 | $384.66 M |
| 01/28/2025 | $15.00 | $15.28 (1.87%) | $15.37 | $15.00 | 63,100 | $384.66 M |
| 01/27/2025 | $14.35 | $15.07 (5.02%) | $15.19 | $14.07 | 73,022 | $379.38 M |
| 01/24/2025 | $14.04 | $14.44 (2.85%) | $15.35 | $14.04 | 54,300 | $363.52 M |
| 01/23/2025 | $13.72 | $13.94 (1.6%) | $13.94 | $13.60 | 43,119 | $350.93 M |
| 01/22/2025 | $13.83 | $13.75 (-0.58%) | $13.94 | $13.50 | 44,015 | $346.15 M |
| 01/21/2025 | $13.85 | $13.91 (0.43%) | $14.01 | $13.82 | 46,300 | $350.17 M |
| 01/17/2025 | $13.80 | $13.82 (0.14%) | $13.95 | $13.66 | 38,039 | $347.91 M |
| 01/16/2025 | $13.63 | $13.69 (0.44%) | $13.81 | $13.61 | 27,700 | $344.64 M |
| 01/15/2025 | $13.81 | $13.81 (0%) | $13.83 | $13.61 | 32,549 | $347.66 M |
| 01/14/2025 | $13.33 | $13.46 (0.98%) | $13.50 | $13.29 | 52,200 | $338.85 M |
| 01/13/2025 | $13.02 | $13.24 (1.69%) | $13.24 | $12.97 | 40,700 | $333.31 M |
| 01/10/2025 | $13.28 | $13.07 (-1.58%) | $13.38 | $12.78 | 74,812 | $329.03 M |
| 01/08/2025 | $13.32 | $13.43 (0.83%) | $13.68 | $13.25 | 38,202 | $342.55 M |
| 01/07/2025 | $13.61 | $13.47 (-1.03%) | $13.61 | $13.34 | 51,221 | $343.57 M |
| 01/06/2025 | $13.70 | $13.58 (-0.88%) | $13.81 | $13.57 | 29,717 | $346.38 M |
| 01/03/2025 | $13.68 | $13.67 (-0.07%) | $13.70 | $13.53 | 57,147 | $348.67 M |
| 01/02/2025 | $14.07 | $13.69 (-2.7%) | $14.16 | $13.64 | 77,600 | $349.18 M |
| 12/31/2024 | $14.11 | $14.07 (-0.28%) | $14.26 | $14.06 | 32,400 | $358.87 M |
| 12/30/2024 | $13.98 | $14.05 (0.5%) | $14.17 | $13.95 | 36,600 | $358.36 M |
| 12/27/2024 | $14.01 | $14.01 (0%) | $14.15 | $13.85 | 55,441 | $357.34 M |
| 12/26/2024 | $13.90 | $14.12 (1.58%) | $14.14 | $13.90 | 27,005 | $360.15 M |
| 12/24/2024 | $13.95 | $13.99 (0.29%) | $13.99 | $13.91 | 9,400 | $356.83 M |
| 12/23/2024 | $14.08 | $14.02 (-0.43%) | $14.28 | $13.93 | 37,706 | $357.60 M |
| 12/20/2024 | $13.86 | $14.00 (1.01%) | $14.44 | $13.86 | 184,300 | $357.09 M |
| 12/19/2024 | $14.18 | $14.01 (-1.2%) | $14.26 | $13.73 | 225,000 | $357.34 M |
| 12/18/2024 | $14.60 | $13.97 (-4.32%) | $14.64 | $13.87 | 111,018 | $356.32 M |
| 12/17/2024 | $14.62 | $14.50 (-0.82%) | $14.75 | $14.46 | 45,700 | $369.84 M |
| 12/16/2024 | $14.54 | $14.69 (1.03%) | $14.74 | $14.52 | 25,800 | $374.69 M |
| 12/13/2024 | $14.83 | $14.62 (-1.42%) | $14.89 | $14.56 | 27,146 | $368.05 M |
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.
