-
5 DAY PERFORMANCE
-2.38% -
1 MONTH PERFORMANCE
+4.26% -
3 MONTH PERFORMANCE
+11.02% -
6 MONTH PERFORMANCE
+39.63% -
YEAR-TO-DATE PERFORMANCE
+22.99% -
1 YEAR PERFORMANCE
+41.63%
First Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $45.75 | $45.49 (-0.57%) | $46.13 | $45.45 | 127,950 | $1.88 B |
| 11/15/2024 | $46.77 | $45.75 (-2.18%) | $46.85 | $45.43 | 164,341 | $1.89 B |
| 11/14/2024 | $46.84 | $46.57 (-0.58%) | $47.10 | $46.05 | 116,236 | $1.93 B |
| 11/13/2024 | $47.39 | $46.63 (-1.6%) | $48.12 | $46.53 | 213,929 | $1.93 B |
| 11/12/2024 | $46.92 | $46.81 (-0.23%) | $47.62 | $46.59 | 200,500 | $1.94 B |
| 11/11/2024 | $46.30 | $46.90 (1.3%) | $47.69 | $46.16 | 375,100 | $1.94 B |
| 11/08/2024 | $45.39 | $45.37 (-0.04%) | $45.80 | $44.72 | 217,735 | $1.88 B |
| 11/07/2024 | $46.54 | $44.96 (-3.39%) | $46.66 | $44.66 | 284,600 | $1.86 B |
| 11/06/2024 | $45.00 | $47.16 (4.8%) | $48.21 | $44.30 | 745,800 | $1.95 B |
| 11/05/2024 | $41.20 | $42.17 (2.35%) | $42.20 | $41.02 | 85,500 | $1.74 B |
| 11/04/2024 | $41.31 | $41.15 (-0.39%) | $41.50 | $40.50 | 86,500 | $1.70 B |
| 11/01/2024 | $42.13 | $41.64 (-1.16%) | $42.55 | $41.47 | 71,000 | $1.72 B |
| 10/31/2024 | $42.40 | $41.70 (-1.65%) | $42.62 | $41.70 | 93,647 | $1.72 B |
| 10/30/2024 | $42.03 | $42.49 (1.09%) | $43.39 | $42.03 | 113,121 | $1.76 B |
| 10/29/2024 | $42.33 | $42.17 (-0.38%) | $42.64 | $42.08 | 79,300 | $1.74 B |
| 10/28/2024 | $41.47 | $42.67 (2.89%) | $42.96 | $41.45 | 167,637 | $1.77 B |
| 10/25/2024 | $41.99 | $40.94 (-2.5%) | $42.09 | $40.86 | 154,405 | $1.69 B |
| 10/24/2024 | $41.50 | $41.57 (0.17%) | $41.88 | $40.99 | 160,800 | $1.72 B |
| 10/23/2024 | $41.90 | $42.39 (1.17%) | $42.49 | $41.17 | 98,519 | $1.75 B |
| 10/22/2024 | $41.94 | $42.29 (0.83%) | $42.33 | $41.76 | 88,502 | $1.75 B |
| 10/21/2024 | $43.66 | $41.97 (-3.87%) | $43.66 | $41.84 | 141,704 | $1.74 B |
| 10/18/2024 | $44.53 | $43.66 (-1.95%) | $44.53 | $43.60 | 115,200 | $1.78 B |
| 10/17/2024 | $44.20 | $44.62 (0.95%) | $44.69 | $43.85 | 137,100 | $1.82 B |
| 10/16/2024 | $44.38 | $44.41 (0.07%) | $44.90 | $44.26 | 180,003 | $1.81 B |
| 10/15/2024 | $43.65 | $43.83 (0.41%) | $44.99 | $43.31 | 209,300 | $1.79 B |
| 10/14/2024 | $42.55 | $43.52 (2.28%) | $43.70 | $42.31 | 147,646 | $1.78 B |
| 10/11/2024 | $41.53 | $42.56 (2.48%) | $43.08 | $41.53 | 157,100 | $1.74 B |
| 10/10/2024 | $41.28 | $41.35 (0.17%) | $41.46 | $40.82 | 199,600 | $1.69 B |
| 10/09/2024 | $40.93 | $41.38 (1.1%) | $41.74 | $40.92 | 87,821 | $1.69 B |
| 10/08/2024 | $41.55 | $41.07 (-1.16%) | $41.63 | $41.07 | 111,634 | $1.68 B |
| 10/07/2024 | $41.61 | $41.41 (-0.48%) | $41.69 | $41.15 | 124,400 | $1.69 B |
| 10/04/2024 | $41.58 | $41.73 (0.36%) | $42.10 | $41.27 | 124,310 | $1.70 B |
| 10/03/2024 | $40.53 | $41.03 (1.23%) | $41.07 | $40.11 | 202,726 | $1.68 B |
| 10/02/2024 | $40.38 | $40.62 (0.59%) | $41.25 | $40.38 | 111,127 | $1.66 B |
| 10/01/2024 | $41.42 | $40.32 (-2.66%) | $41.42 | $40.00 | 135,630 | $1.65 B |
| 09/30/2024 | $41.11 | $41.59 (1.17%) | $41.97 | $40.82 | 151,617 | $1.70 B |
| 09/27/2024 | $41.80 | $41.30 (-1.2%) | $41.99 | $41.12 | 123,925 | $1.69 B |
| 09/26/2024 | $41.95 | $41.41 (-1.29%) | $41.98 | $41.37 | 118,116 | $1.69 B |
| 09/25/2024 | $42.17 | $41.41 (-1.8%) | $42.17 | $41.31 | 136,419 | $1.69 B |
| 09/24/2024 | $43.15 | $42.15 (-2.32%) | $43.29 | $42.07 | 140,034 | $1.72 B |
| 09/23/2024 | $43.86 | $43.24 (-1.41%) | $44.00 | $43.02 | 155,500 | $1.77 B |
| 09/20/2024 | $44.24 | $43.62 (-1.4%) | $44.55 | $43.44 | 655,400 | $1.78 B |
| 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 |