-
5 DAY PERFORMANCE
+5.11% -
1 MONTH PERFORMANCE
+8.83% -
3 MONTH PERFORMANCE
+46.33% -
6 MONTH PERFORMANCE
+28.27% -
YEAR-TO-DATE PERFORMANCE
+20.51% -
1 YEAR PERFORMANCE
+62.71%
First Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $43.76 | $44.54 (1.78%) | $44.60 | $43.11 | 231,927 | $1.82 B |
| 09/18/2024 | $43.03 | $43.10 (0.16%) | $44.79 | $42.24 | 210,432 | $1.76 B |
| 09/17/2024 | $43.00 | $42.85 (-0.35%) | $44.14 | $42.54 | 252,647 | $1.75 B |
| 09/16/2024 | $42.50 | $42.71 (0.49%) | $42.97 | $41.91 | 134,716 | $1.74 B |
| 09/13/2024 | $41.86 | $42.43 (1.36%) | $42.50 | $41.66 | 147,000 | $1.73 B |
| 09/12/2024 | $41.56 | $41.25 (-0.75%) | $41.73 | $40.91 | 126,249 | $1.68 B |
| 09/11/2024 | $40.92 | $41.21 (0.71%) | $41.40 | $39.88 | 164,006 | $1.68 B |
| 09/10/2024 | $41.25 | $41.36 (0.27%) | $41.53 | $40.55 | 170,600 | $1.69 B |
| 09/09/2024 | $40.98 | $41.26 (0.68%) | $41.54 | $40.63 | 196,800 | $1.69 B |
| 09/06/2024 | $41.55 | $40.92 (-1.52%) | $41.99 | $40.59 | 144,729 | $1.67 B |
| 09/05/2024 | $41.85 | $41.47 (-0.91%) | $41.93 | $41.13 | 116,103 | $1.69 B |
| 09/04/2024 | $41.99 | $41.56 (-1.02%) | $42.37 | $41.33 | 157,421 | $1.70 B |
| 09/03/2024 | $41.93 | $42.25 (0.76%) | $42.66 | $41.93 | 148,500 | $1.73 B |
| 08/30/2024 | $42.10 | $42.48 (0.9%) | $42.55 | $41.83 | 126,315 | $1.74 B |
| 08/29/2024 | $42.40 | $42.00 (-0.94%) | $42.44 | $41.66 | 125,000 | $1.72 B |
| 08/28/2024 | $41.57 | $41.92 (0.84%) | $42.38 | $41.27 | 193,100 | $1.71 B |
| 08/27/2024 | $42.07 | $41.52 (-1.31%) | $42.07 | $41.39 | 103,319 | $1.70 B |
| 08/26/2024 | $43.28 | $42.27 (-2.33%) | $43.42 | $42.24 | 129,625 | $1.73 B |
| 08/23/2024 | $41.43 | $42.95 (3.67%) | $44.00 | $41.43 | 188,325 | $1.75 B |
| 08/22/2024 | $40.78 | $41.03 (0.61%) | $41.50 | $40.43 | 64,400 | $1.68 B |
| 08/21/2024 | $41.35 | $40.95 (-0.97%) | $41.35 | $40.48 | 79,700 | $1.67 B |
| 08/20/2024 | $41.51 | $40.98 (-1.28%) | $41.51 | $40.76 | 143,300 | $1.67 B |
| 08/19/2024 | $41.06 | $41.81 (1.83%) | $42.23 | $40.96 | 409,614 | $1.71 B |
| 08/16/2024 | $39.93 | $41.00 (2.68%) | $41.08 | $39.93 | 152,400 | $1.67 B |
| 08/15/2024 | $40.16 | $39.95 (-0.52%) | $40.62 | $39.79 | 122,135 | $1.63 B |
| 08/14/2024 | $39.74 | $39.12 (-1.56%) | $39.74 | $38.63 | 102,200 | $1.60 B |
| 08/13/2024 | $39.52 | $39.58 (0.15%) | $39.65 | $38.65 | 153,500 | $1.62 B |
| 08/12/2024 | $39.56 | $38.91 (-1.64%) | $40.25 | $38.64 | 148,200 | $1.59 B |
| 08/09/2024 | $39.80 | $39.08 (-1.81%) | $39.80 | $38.58 | 137,123 | $1.60 B |
| 08/08/2024 | $39.00 | $39.93 (2.38%) | $39.96 | $39.00 | 243,300 | $1.63 B |
| 08/07/2024 | $38.82 | $38.20 (-1.6%) | $39.20 | $37.80 | 118,438 | $1.56 B |
| 08/06/2024 | $38.39 | $38.29 (-0.26%) | $38.85 | $38.04 | 113,418 | $1.56 B |
| 08/05/2024 | $37.13 | $38.55 (3.82%) | $38.97 | $36.47 | 260,999 | $1.57 B |
| 08/02/2024 | $38.28 | $39.18 (2.35%) | $39.56 | $37.58 | 198,112 | $1.60 B |
| 08/01/2024 | $41.79 | $40.05 (-4.16%) | $41.79 | $39.48 | 236,406 | $1.64 B |
| 07/31/2024 | $42.01 | $41.80 (-0.5%) | $43.12 | $41.42 | 246,600 | $1.71 B |
| 07/30/2024 | $41.87 | $41.84 (-0.07%) | $42.36 | $41.55 | 178,220 | $1.71 B |
| 07/29/2024 | $43.10 | $41.84 (-2.92%) | $43.47 | $41.66 | 247,600 | $1.71 B |
| 07/26/2024 | $44.32 | $43.19 (-2.55%) | $44.86 | $42.20 | 422,146 | $1.76 B |
| 07/25/2024 | $42.00 | $44.15 (5.12%) | $45.41 | $41.56 | 869,902 | $1.80 B |
| 07/24/2024 | $39.31 | $39.34 (0.08%) | $40.50 | $39.30 | 178,100 | $1.61 B |
| 07/23/2024 | $38.60 | $39.67 (2.77%) | $40.29 | $38.60 | 254,422 | $1.62 B |
| 07/22/2024 | $37.86 | $38.82 (2.54%) | $39.04 | $37.56 | 142,660 | $1.59 B |
| 07/19/2024 | $38.25 | $38.15 (-0.26%) | $39.32 | $35.85 | 164,838 | $1.56 B |
| 07/18/2024 | $38.44 | $38.21 (-0.6%) | $39.37 | $37.85 | 306,198 | $1.56 B |
| 07/17/2024 | $37.40 | $38.84 (3.85%) | $38.99 | $37.40 | 385,590 | $1.59 B |
| 07/16/2024 | $36.53 | $37.90 (3.75%) | $38.07 | $36.53 | 273,541 | $1.55 B |
| 07/15/2024 | $35.74 | $36.01 (0.76%) | $36.87 | $35.74 | 333,602 | $1.47 B |
| 07/12/2024 | $35.61 | $35.11 (-1.4%) | $35.94 | $34.82 | 236,743 | $1.43 B |
| 07/11/2024 | $34.13 | $35.05 (2.7%) | $35.20 | $33.80 | 188,505 | $1.43 B |
| 07/10/2024 | $32.08 | $33.19 (3.46%) | $33.22 | $32.08 | 136,835 | $1.36 B |
| 07/09/2024 | $31.58 | $31.97 (1.23%) | $32.18 | $31.55 | 229,956 | $1.31 B |
| 07/08/2024 | $32.06 | $31.86 (-0.62%) | $32.59 | $31.78 | 198,508 | $1.30 B |
| 07/05/2024 | $32.03 | $31.88 (-0.47%) | $32.65 | $31.76 | 108,694 | $1.30 B |
| 07/03/2024 | $32.64 | $32.14 (-1.53%) | $32.64 | $32.04 | 109,032 | $1.31 B |
| 07/02/2024 | $31.65 | $32.58 (2.94%) | $32.74 | $31.18 | 165,870 | $1.33 B |
| 07/01/2024 | $31.68 | $31.65 (-0.09%) | $32.24 | $30.76 | 138,967 | $1.29 B |
| 06/28/2024 | $31.37 | $31.92 (1.75%) | $32.12 | $31.22 | 391,370 | $1.30 B |
| 06/27/2024 | $30.75 | $31.18 (1.4%) | $31.27 | $30.38 | 127,826 | $1.27 B |
| 06/26/2024 | $29.71 | $30.70 (3.33%) | $30.94 | $29.53 | 163,823 | $1.25 B |
| 06/25/2024 | $30.28 | $30.00 (-0.92%) | $30.50 | $29.97 | 115,717 | $1.23 B |
| 06/24/2024 | $30.46 | $30.47 (0.03%) | $30.79 | $30.20 | 327,369 | $1.24 B |
| 06/21/2024 | $30.50 | $30.22 (-0.92%) | $30.50 | $30.06 | 426,894 | $1.23 B |
| 06/20/2024 | $30.38 | $30.48 (0.33%) | $30.67 | $29.99 | 129,205 | $1.24 B |