5 DAY PERFORMANCE
+1.46%
1 MONTH PERFORMANCE
+1.27%
3 MONTH PERFORMANCE
-4.50%
6 MONTH PERFORMANCE
+5.15%
YEAR-TO-DATE PERFORMANCE
+13.22%
1 YEAR PERFORMANCE
+6.98%
First Bank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $15.93 | $16.10 (1.07%) | $16.13 | $15.93 | 12.45 K | |
| 12/09/2025 | $16.21 | $16.00 (-1.3%) | $16.34 | $15.94 | 48.03 K | $397.51 M |
| 12/08/2025 | $15.70 | $16.14 (2.8%) | $16.18 | $15.65 | 44.50 K | $400.99 M |
| 12/05/2025 | $15.75 | $15.70 (-0.32%) | $15.75 | $15.60 | 65.80 K | $390.05 M |
| 12/04/2025 | $15.80 | $15.75 (-0.32%) | $15.87 | $15.67 | 43.00 K | $391.30 M |
| 12/03/2025 | $15.80 | $15.84 (0.25%) | $15.94 | $15.80 | 70.05 K | $393.53 M |
| 12/02/2025 | $15.88 | $15.78 (-0.63%) | $15.95 | $15.78 | 55.70 K | $392.04 M |
| 12/01/2025 | $15.59 | $15.75 (1.03%) | $15.85 | $15.59 | 38.85 K | $391.30 M |
| 11/28/2025 | $16.02 | $15.72 (-1.87%) | $16.02 | $15.61 | 18.20 K | $390.55 M |
| 11/26/2025 | $15.93 | $15.91 (-0.13%) | $16.00 | $15.76 | 56.94 K | $395.27 M |
| 11/25/2025 | $15.66 | $16.03 (2.36%) | $16.03 | $15.51 | 82.40 K | $398.25 M |
| 11/24/2025 | $15.50 | $15.52 (0.13%) | $15.68 | $15.36 | 42.80 K | $385.58 M |
| 11/21/2025 | $15.10 | $15.66 (3.71%) | $15.83 | $15.10 | 49.51 K | $389.06 M |
| 11/20/2025 | $15.27 | $15.09 (-1.18%) | $15.50 | $15.02 | 32.50 K | $374.90 M |
| 11/19/2025 | $14.95 | $15.06 (0.74%) | $15.11 | $14.90 | 51.60 K | $374.15 M |
| 11/18/2025 | $15.18 | $15.00 (-1.19%) | $15.60 | $14.94 | 26.90 K | $372.66 M |
| 11/17/2025 | $15.66 | $15.13 (-3.38%) | $15.72 | $15.05 | 33.51 K | $375.89 M |
| 11/14/2025 | $15.73 | $15.73 (0%) | $15.80 | $15.42 | 36.41 K | $390.80 M |
| 11/13/2025 | $15.62 | $15.74 (0.77%) | $15.82 | $15.62 | 65.50 K | $391.05 M |
| 11/12/2025 | $15.81 | $15.74 (-0.44%) | $16.00 | $15.46 | 95.20 K | $391.05 M |
| 11/11/2025 | $15.81 | $15.75 (-0.38%) | $15.81 | $15.67 | 36.05 K | $391.30 M |
| 11/10/2025 | $15.75 | $15.73 (-0.13%) | $15.92 | $15.38 | 53.83 K | $390.80 M |
| 11/07/2025 | $15.77 | $15.76 (-0.06%) | $15.90 | $15.63 | 26.80 K | $391.55 M |
| 11/06/2025 | $15.90 | $15.79 (-0.69%) | $15.99 | $15.69 | 52.64 K | $392.29 M |
| 11/05/2025 | $15.65 | $15.90 (1.6%) | $15.95 | $15.65 | 63.22 K | $395.02 M |
| 11/04/2025 | $15.55 | $15.64 (0.58%) | $15.73 | $15.47 | 37.80 K | $388.56 M |
| 11/03/2025 | $15.70 | $15.69 (-0.06%) | $15.88 | $15.32 | 63.14 K | $389.81 M |
| 10/31/2025 | $15.49 | $15.62 (0.84%) | $15.65 | $15.43 | 25.10 K | $388.07 M |
| 10/30/2025 | $15.65 | $15.62 (-0.19%) | $16.00 | $15.56 | 28.71 K | $388.07 M |
| 10/29/2025 | $15.87 | $15.72 (-0.95%) | $16.12 | $15.60 | 61.52 K | $390.55 M |
| 10/28/2025 | $15.77 | $15.83 (0.38%) | $15.84 | $15.64 | 33.30 K | $393.28 M |
| 10/27/2025 | $15.81 | $15.77 (-0.25%) | $15.99 | $15.68 | 49.30 K | $391.79 M |
| 10/24/2025 | $15.77 | $15.73 (-0.25%) | $15.84 | $15.69 | 22.90 K | $390.80 M |
| 10/23/2025 | $15.67 | $15.66 (-0.06%) | $15.73 | $15.40 | 31.40 K | $389.06 M |
| 10/22/2025 | $15.62 | $15.63 (0.06%) | $16.15 | $15.52 | 43.50 K | $388.32 M |
| 10/21/2025 | $15.49 | $15.53 (0.26%) | $15.55 | $15.40 | 20.34 K | $385.83 M |
| 10/20/2025 | $15.06 | $15.46 (2.66%) | $15.46 | $15.06 | 21.50 K | $384.09 M |
| 10/17/2025 | $15.14 | $15.05 (-0.59%) | $15.23 | $15.00 | 40.22 K | $376.69 M |
| 10/16/2025 | $15.65 | $15.04 (-3.9%) | $15.65 | $14.89 | 35.84 K | $376.44 M |
| 10/15/2025 | $15.87 | $15.70 (-1.07%) | $16.02 | $15.51 | 31.84 K | $392.96 M |
| 10/14/2025 | $15.18 | $15.78 (3.95%) | $15.83 | $15.18 | 34.55 K | $394.96 M |
| 10/13/2025 | $15.37 | $15.36 (-0.07%) | $15.37 | $15.17 | 28.00 K | $384.45 M |
| 10/10/2025 | $15.44 | $15.17 (-1.75%) | $15.59 | $15.10 | 85.32 K | $379.69 M |
| 10/09/2025 | $15.54 | $15.45 (-0.58%) | $15.58 | $15.29 | 35.04 K | $386.70 M |
| 10/08/2025 | $15.69 | $15.56 (-0.83%) | $16.03 | $15.54 | 27.80 K | $389.45 M |
| 10/07/2025 | $15.78 | $15.66 (-0.76%) | $16.32 | $15.61 | 47.84 K | $391.95 M |
| 10/06/2025 | $16.06 | $15.78 (-1.74%) | $16.37 | $15.76 | 77.00 K | $394.96 M |
| 10/03/2025 | $15.84 | $15.93 (0.57%) | $16.31 | $15.73 | 51.10 K | $398.71 M |
| 10/02/2025 | $15.97 | $15.80 (-1.06%) | $16.02 | $15.71 | 59.52 K | $395.46 M |
| 10/01/2025 | $16.16 | $15.97 (-1.18%) | $16.16 | $15.95 | 62.50 K | $399.71 M |
| 09/30/2025 | $16.05 | $16.29 (1.5%) | $16.29 | $15.90 | 91.40 K | $407.72 M |
| 09/29/2025 | $16.43 | $16.07 (-2.19%) | $16.43 | $15.98 | 67.62 K | $402.22 M |
| 09/26/2025 | $16.44 | $16.46 (0.12%) | $16.53 | $16.36 | 40.71 K | $411.98 M |
| 09/25/2025 | $16.56 | $16.44 (-0.72%) | $16.66 | $16.15 | 39.55 K | $411.48 M |
| 09/24/2025 | $16.68 | $16.56 (-0.72%) | $16.73 | $16.42 | 40.10 K | $414.48 M |
| 09/23/2025 | $16.80 | $16.59 (-1.25%) | $16.81 | $16.50 | 41.44 K | $415.23 M |
| 09/22/2025 | $16.71 | $16.61 (-0.6%) | $16.86 | $16.50 | 52.30 K | $415.73 M |
| 09/19/2025 | $17.06 | $16.66 (-2.34%) | $17.06 | $16.59 | 128.81 K | $416.98 M |
| 09/18/2025 | $16.38 | $16.95 (3.48%) | $17.00 | $16.31 | 49.10 K | $424.24 M |
| 09/17/2025 | $16.41 | $16.31 (-0.61%) | $16.83 | $16.08 | 52.51 K | $408.22 M |
| 09/16/2025 | $16.57 | $16.40 (-1.03%) | $16.57 | $16.31 | 23.90 K | $410.48 M |
| 09/15/2025 | $16.65 | $16.58 (-0.42%) | $16.67 | $16.51 | 38.50 K | $414.98 M |
| 09/12/2025 | $16.92 | $16.61 (-1.83%) | $16.92 | $16.56 | 38.01 K | $415.73 M |
| 09/11/2025 | $16.74 | $16.91 (1.02%) | $16.92 | $16.65 | 47.21 K | $423.24 M |
| 09/10/2025 | $16.70 | $16.68 (-0.12%) | $16.85 | $16.60 | 29.10 K | $417.48 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.
