5 DAY PERFORMANCE
+1.00%
1 MONTH PERFORMANCE
+0.70%
3 MONTH PERFORMANCE
-8.32%
6 MONTH PERFORMANCE
-2.83%
YEAR-TO-DATE PERFORMANCE
-7.98%
1 YEAR PERFORMANCE
+29.47%
First Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $40.38 | $40.46 (0.2%) | $40.77 | $39.88 | 211,159 | $1.66 B |
| 04/29/2025 | $41.04 | $40.99 (-0.12%) | $41.66 | $39.95 | 252,700 | $1.68 B |
| 04/28/2025 | $40.38 | $40.44 (0.15%) | $40.58 | $39.88 | 205,000 | $1.66 B |
| 04/25/2025 | $40.01 | $40.06 (0.12%) | $40.24 | $39.42 | 216,400 | $1.64 B |
| 04/24/2025 | $40.96 | $40.45 (-1.25%) | $41.29 | $38.82 | 424,500 | $1.66 B |
| 04/23/2025 | $38.95 | $38.65 (-0.77%) | $40.08 | $38.51 | 231,200 | $1.59 B |
| 04/22/2025 | $37.53 | $38.30 (2.05%) | $38.46 | $37.03 | 150,935 | $1.57 B |
| 04/21/2025 | $36.88 | $37.05 (0.46%) | $37.23 | $36.60 | 176,800 | $1.52 B |
| 04/17/2025 | $36.66 | $37.12 (1.25%) | $37.37 | $36.50 | 207,700 | $1.52 B |
| 04/16/2025 | $36.88 | $36.82 (-0.16%) | $37.23 | $36.38 | 326,146 | $1.51 B |
| 04/15/2025 | $36.47 | $36.77 (0.82%) | $37.36 | $36.47 | 138,800 | $1.51 B |
| 04/14/2025 | $36.54 | $36.44 (-0.27%) | $36.65 | $35.39 | 181,208 | $1.49 B |
| 04/11/2025 | $35.98 | $36.02 (0.11%) | $36.42 | $35.14 | 163,544 | $1.48 B |
| 04/10/2025 | $37.40 | $36.38 (-2.73%) | $38.75 | $35.52 | 220,600 | $1.49 B |
| 04/09/2025 | $35.52 | $38.19 (7.52%) | $38.84 | $35.24 | 302,100 | $1.57 B |
| 04/08/2025 | $37.15 | $36.02 (-3.04%) | $37.99 | $35.54 | 242,542 | $1.48 B |
| 04/07/2025 | $35.01 | $36.25 (3.54%) | $38.02 | $34.73 | 333,100 | $1.49 B |
| 04/04/2025 | $35.60 | $36.21 (1.71%) | $36.50 | $34.50 | 244,600 | $1.49 B |
| 04/03/2025 | $38.63 | $37.22 (-3.65%) | $39.44 | $37.20 | 224,304 | $1.53 B |
| 04/02/2025 | $39.60 | $40.49 (2.25%) | $40.51 | $39.60 | 146,100 | $1.66 B |
| 04/01/2025 | $39.05 | $40.18 (2.89%) | $40.80 | $39.02 | 165,529 | $1.65 B |
| 03/31/2025 | $39.30 | $40.14 (2.14%) | $40.27 | $38.85 | 144,506 | $1.65 B |
| 03/28/2025 | $41.09 | $40.33 (-1.85%) | $41.27 | $39.96 | 165,400 | $1.65 B |
| 03/27/2025 | $41.15 | $41.29 (0.34%) | $41.86 | $39.73 | 112,013 | $1.69 B |
| 03/26/2025 | $41.51 | $41.21 (-0.72%) | $42.55 | $40.93 | 129,935 | $1.69 B |
| 03/25/2025 | $40.67 | $41.14 (1.16%) | $42.65 | $40.67 | 139,900 | $1.69 B |
| 03/24/2025 | $41.20 | $41.51 (0.75%) | $41.81 | $41.07 | 147,700 | $1.70 B |
| 03/21/2025 | $40.23 | $40.52 (0.72%) | $40.60 | $39.89 | 530,067 | $1.66 B |
| 03/20/2025 | $40.34 | $40.36 (0.05%) | $41.11 | $40.33 | 226,636 | $1.66 B |
| 03/19/2025 | $40.24 | $40.61 (0.92%) | $41.19 | $40.12 | 187,700 | $1.67 B |
| 03/18/2025 | $40.25 | $40.36 (0.27%) | $40.59 | $40.02 | 187,721 | $1.66 B |
| 03/17/2025 | $39.71 | $40.42 (1.79%) | $40.55 | $39.34 | 142,536 | $1.66 B |
| 03/14/2025 | $39.39 | $39.87 (1.22%) | $40.40 | $39.39 | 138,305 | $1.64 B |
| 03/13/2025 | $39.33 | $39.10 (-0.58%) | $39.96 | $39.04 | 128,100 | $1.60 B |
| 03/12/2025 | $39.01 | $39.17 (0.41%) | $39.65 | $38.48 | 205,600 | $1.61 B |
| 03/11/2025 | $39.02 | $38.72 (-0.77%) | $39.64 | $38.43 | 314,632 | $1.59 B |
| 03/10/2025 | $39.58 | $38.78 (-2.02%) | $39.93 | $38.52 | 182,748 | $1.59 B |
| 03/07/2025 | $40.23 | $40.32 (0.22%) | $40.49 | $39.61 | 139,500 | $1.65 B |
| 03/06/2025 | $39.56 | $40.41 (2.15%) | $40.58 | $39.44 | 196,829 | $1.66 B |
| 03/05/2025 | $40.30 | $40.36 (0.15%) | $40.89 | $39.70 | 244,831 | $1.66 B |
| 03/04/2025 | $41.04 | $40.18 (-2.1%) | $41.21 | $39.97 | 165,900 | $1.65 B |
| 03/03/2025 | $41.96 | $41.67 (-0.69%) | $43.10 | $41.31 | 130,347 | $1.71 B |
| 02/28/2025 | $41.34 | $41.96 (1.5%) | $42.53 | $40.24 | 159,300 | $1.72 B |
| 02/27/2025 | $40.78 | $41.28 (1.23%) | $41.51 | $40.68 | 151,812 | $1.69 B |
| 02/26/2025 | $41.24 | $40.98 (-0.63%) | $41.42 | $40.40 | 243,040 | $1.68 B |
| 02/25/2025 | $41.59 | $41.23 (-0.87%) | $42.68 | $41.06 | 184,445 | $1.69 B |
| 02/24/2025 | $42.19 | $41.36 (-1.97%) | $42.84 | $41.20 | 167,100 | $1.70 B |
| 02/21/2025 | $42.91 | $41.71 (-2.8%) | $43.73 | $41.53 | 203,734 | $1.71 B |
| 02/20/2025 | $42.73 | $42.46 (-0.63%) | $43.75 | $41.73 | 158,308 | $1.74 B |
| 02/19/2025 | $42.30 | $42.97 (1.58%) | $43.26 | $42.09 | 136,700 | $1.76 B |
| 02/18/2025 | $43.18 | $43.27 (0.21%) | $44.48 | $42.99 | 159,234 | $1.77 B |
| 02/14/2025 | $43.61 | $43.19 (-0.96%) | $44.00 | $43.16 | 85,000 | $1.77 B |
| 02/13/2025 | $43.50 | $43.31 (-0.44%) | $44.35 | $42.32 | 120,300 | $1.78 B |
| 02/12/2025 | $43.73 | $43.02 (-1.62%) | $43.91 | $43.01 | 173,300 | $1.76 B |
| 02/11/2025 | $43.34 | $44.66 (3.05%) | $44.69 | $43.34 | 127,500 | $1.83 B |
| 02/10/2025 | $44.05 | $43.71 (-0.77%) | $44.75 | $43.49 | 158,194 | $1.79 B |
| 02/07/2025 | $45.16 | $43.96 (-2.66%) | $45.18 | $43.80 | 234,400 | $1.80 B |
| 02/06/2025 | $45.57 | $45.94 (0.81%) | $46.14 | $45.33 | 143,500 | $1.88 B |
| 02/05/2025 | $45.07 | $45.50 (0.95%) | $45.51 | $44.50 | 148,325 | $1.87 B |
| 02/04/2025 | $42.99 | $44.67 (3.91%) | $44.69 | $42.76 | 118,938 | $1.83 B |
| 02/03/2025 | $44.83 | $43.24 (-3.55%) | $44.83 | $42.80 | 193,434 | $1.77 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.
