-
5 DAY PERFORMANCE
+1.53% -
1 MONTH PERFORMANCE
-1.04% -
3 MONTH PERFORMANCE
+19.92% -
6 MONTH PERFORMANCE
+15.73% -
YEAR-TO-DATE PERFORMANCE
+3.61% -
1 YEAR PERFORMANCE
+41.28%
First Bank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $14.94 | $15.20 (1.74%) | $15.30 | $14.91 | 25,559 | $381.96 M |
| 09/27/2024 | $15.17 | $15.02 (-0.99%) | $15.22 | $14.90 | 19,423 | $377.44 M |
| 09/26/2024 | $15.15 | $15.00 (-0.99%) | $15.28 | $14.98 | 37,417 | $376.94 M |
| 09/25/2024 | $15.22 | $15.05 (-1.12%) | $15.22 | $14.98 | 24,629 | $378.19 M |
| 09/24/2024 | $15.44 | $15.22 (-1.42%) | $15.47 | $15.21 | 30,936 | $382.47 M |
| 09/23/2024 | $15.63 | $15.42 (-1.34%) | $15.73 | $15.36 | 38,600 | $387.49 M |
| 09/20/2024 | $15.66 | $15.51 (-0.96%) | $15.68 | $15.31 | 203,757 | $389.75 M |
| 09/19/2024 | $15.77 | $15.80 (0.19%) | $15.87 | $15.33 | 149,645 | $397.04 M |
| 09/18/2024 | $15.46 | $15.51 (0.32%) | $15.85 | $15.23 | 123,000 | $389.75 M |
| 09/17/2024 | $15.50 | $15.45 (-0.32%) | $15.80 | $15.31 | 59,623 | $388.25 M |
| 09/16/2024 | $15.20 | $15.42 (1.45%) | $15.43 | $15.08 | 37,800 | $387.49 M |
| 09/13/2024 | $14.89 | $15.22 (2.22%) | $15.24 | $14.89 | 30,000 | $382.47 M |
| 09/12/2024 | $14.76 | $14.74 (-0.14%) | $14.88 | $14.66 | 18,203 | $370.40 M |
| 09/11/2024 | $14.72 | $14.66 (-0.41%) | $14.74 | $14.39 | 30,900 | $368.39 M |
| 09/10/2024 | $14.84 | $14.88 (0.27%) | $14.93 | $14.59 | 23,712 | $373.92 M |
| 09/09/2024 | $14.74 | $14.73 (-0.07%) | $14.96 | $14.60 | 99,416 | $370.15 M |
| 09/06/2024 | $15.01 | $14.75 (-1.73%) | $15.25 | $14.66 | 19,608 | $370.66 M |
| 09/05/2024 | $15.02 | $14.94 (-0.53%) | $15.02 | $14.77 | 22,800 | $375.43 M |
| 09/04/2024 | $15.17 | $14.86 (-2.04%) | $15.32 | $14.86 | 30,131 | $373.42 M |
| 09/03/2024 | $15.33 | $15.17 (-1.04%) | $15.40 | $15.06 | 36,800 | $381.21 M |
| 08/30/2024 | $15.39 | $15.39 (0%) | $15.40 | $15.24 | 18,247 | $386.74 M |
| 08/29/2024 | $15.36 | $15.33 (-0.2%) | $15.50 | $15.11 | 43,900 | $385.23 M |
| 08/28/2024 | $15.24 | $15.31 (0.46%) | $15.50 | $15.22 | 45,129 | $384.73 M |
| 08/27/2024 | $15.25 | $15.33 (0.52%) | $15.39 | $15.23 | 23,247 | $385.23 M |
| 08/26/2024 | $15.50 | $15.42 (-0.52%) | $15.60 | $15.06 | 78,200 | $387.49 M |
| 08/23/2024 | $14.90 | $15.46 (3.76%) | $15.66 | $14.90 | 85,026 | $388.50 M |
| 08/22/2024 | $14.91 | $14.86 (-0.34%) | $15.00 | $14.63 | 25,412 | $373.42 M |
| 08/21/2024 | $14.90 | $14.91 (0.07%) | $14.98 | $14.64 | 28,600 | $374.68 M |
| 08/20/2024 | $14.88 | $14.82 (-0.4%) | $14.88 | $14.71 | 26,935 | $372.41 M |
| 08/19/2024 | $14.74 | $14.92 (1.22%) | $14.96 | $14.69 | 40,448 | $374.93 M |
| 08/16/2024 | $14.49 | $14.75 (1.79%) | $14.87 | $14.44 | 30,500 | $370.66 M |
| 08/15/2024 | $14.56 | $14.56 (0%) | $14.76 | $14.35 | 35,600 | $365.88 M |
| 08/14/2024 | $14.61 | $14.26 (-2.4%) | $14.61 | $14.13 | 23,700 | $358.34 M |
| 08/13/2024 | $14.44 | $14.48 (0.28%) | $14.48 | $14.21 | 22,604 | $363.87 M |
| 08/12/2024 | $14.57 | $14.35 (-1.51%) | $14.97 | $14.22 | 48,017 | $360.60 M |
| 08/09/2024 | $14.44 | $14.38 (-0.42%) | $14.45 | $14.30 | 35,800 | $361.36 M |
| 08/08/2024 | $14.41 | $14.56 (1.04%) | $14.65 | $14.14 | 59,044 | $365.88 M |
| 08/07/2024 | $14.35 | $14.28 (-0.49%) | $14.49 | $14.14 | 42,200 | $358.84 M |
| 08/06/2024 | $13.91 | $14.16 (1.8%) | $14.21 | $13.75 | 66,300 | $355.83 M |
| 08/05/2024 | $14.00 | $13.94 (-0.43%) | $14.20 | $13.67 | 81,515 | $350.30 M |
| 08/02/2024 | $14.34 | $14.46 (0.84%) | $14.66 | $14.34 | 57,702 | $363.37 M |
| 08/01/2024 | $15.45 | $14.90 (-3.56%) | $15.45 | $14.76 | 87,638 | $374.43 M |
| 07/31/2024 | $15.40 | $15.44 (0.26%) | $15.70 | $15.29 | 101,600 | $387.99 M |
| 07/30/2024 | $15.24 | $15.40 (1.05%) | $15.45 | $15.16 | 88,518 | $386.99 M |
| 07/29/2024 | $15.40 | $15.07 (-2.14%) | $15.40 | $15.00 | 66,135 | $378.70 M |
| 07/26/2024 | $15.27 | $15.30 (0.2%) | $15.35 | $15.12 | 68,600 | $384.48 M |
| 07/25/2024 | $15.00 | $15.18 (1.2%) | $15.41 | $14.97 | 116,300 | $381.46 M |
| 07/24/2024 | $14.99 | $14.92 (-0.47%) | $15.30 | $14.88 | 76,342 | $374.93 M |
| 07/23/2024 | $14.59 | $14.93 (2.33%) | $14.96 | $14.57 | 102,300 | $375.18 M |
| 07/22/2024 | $14.38 | $14.63 (1.74%) | $14.72 | $14.33 | 85,045 | $367.64 M |
| 07/19/2024 | $14.42 | $14.36 (-0.42%) | $14.51 | $14.30 | 34,324 | $359.57 M |
| 07/18/2024 | $14.40 | $14.37 (-0.21%) | $14.65 | $13.87 | 42,649 | $359.82 M |
| 07/17/2024 | $14.38 | $14.54 (1.11%) | $14.65 | $14.38 | 82,541 | $364.08 M |
| 07/16/2024 | $13.80 | $14.50 (5.07%) | $14.52 | $13.80 | 236,540 | $363.08 M |
| 07/15/2024 | $13.14 | $13.80 (5.02%) | $13.86 | $13.10 | 90,288 | $345.55 M |
| 07/12/2024 | $13.00 | $13.00 (0%) | $13.11 | $12.95 | 60,291 | $325.52 M |
| 07/11/2024 | $12.70 | $12.93 (1.81%) | $13.00 | $12.69 | 117,919 | $323.77 M |
| 07/10/2024 | $12.39 | $12.50 (0.89%) | $12.66 | $12.34 | 45,881 | $313.00 M |
| 07/09/2024 | $12.32 | $12.35 (0.24%) | $12.35 | $12.25 | 19,451 | $309.24 M |
| 07/08/2024 | $12.32 | $12.30 (-0.16%) | $12.54 | $12.26 | 27,310 | $307.99 M |
| 07/05/2024 | $12.67 | $12.29 (-3%) | $12.67 | $12.25 | 43,437 | $307.74 M |
| 07/03/2024 | $12.92 | $12.64 (-2.17%) | $12.92 | $12.58 | 15,607 | $316.50 M |
| 07/02/2024 | $12.78 | $12.87 (0.7%) | $12.90 | $12.78 | 24,612 | $322.26 M |
| 07/01/2024 | $12.79 | $12.70 (-0.7%) | $12.81 | $12.53 | 64,361 | $318.01 M |