5 DAY PERFORMANCE
-1.07%
1 MONTH PERFORMANCE
-5.91%
3 MONTH PERFORMANCE
-7.79%
6 MONTH PERFORMANCE
+13.25%
YEAR-TO-DATE PERFORMANCE
-5.78%
1 YEAR PERFORMANCE
-7.97%
First Bank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $14.01 | $13.85 (-1.14%) | $14.15 | $13.85 | 24,230 | $353.77 M |
| 12/26/2024 | $13.90 | $14.12 (1.58%) | $14.14 | $13.90 | 26,676 | $360.15 M |
| 12/24/2024 | $13.95 | $13.99 (0.29%) | $13.99 | $13.91 | 9,400 | $356.83 M |
| 12/23/2024 | $14.08 | $14.02 (-0.43%) | $14.28 | $13.93 | 37,706 | $357.60 M |
| 12/20/2024 | $13.86 | $14.00 (1.01%) | $14.44 | $13.86 | 184,300 | $357.09 M |
| 12/19/2024 | $14.18 | $14.01 (-1.2%) | $14.26 | $13.73 | 225,000 | $357.34 M |
| 12/18/2024 | $14.60 | $13.97 (-4.32%) | $14.64 | $13.87 | 111,018 | $356.32 M |
| 12/17/2024 | $14.62 | $14.50 (-0.82%) | $14.75 | $14.46 | 45,700 | $369.84 M |
| 12/16/2024 | $14.54 | $14.69 (1.03%) | $14.74 | $14.52 | 25,800 | $374.69 M |
| 12/13/2024 | $14.83 | $14.62 (-1.42%) | $14.89 | $14.56 | 27,146 | $368.05 M |
| 12/12/2024 | $15.04 | $14.82 (-1.46%) | $15.08 | $14.79 | 25,300 | $373.08 M |
| 12/11/2024 | $15.07 | $15.09 (0.13%) | $15.23 | $14.94 | 56,400 | $379.88 M |
| 12/10/2024 | $14.76 | $14.89 (0.88%) | $15.08 | $14.57 | 37,546 | $374.85 M |
| 12/09/2024 | $14.87 | $14.69 (-1.21%) | $14.88 | $14.68 | 26,600 | $369.81 M |
| 12/06/2024 | $15.18 | $14.86 (-2.11%) | $15.18 | $14.78 | 26,609 | $374.09 M |
| 12/05/2024 | $15.11 | $15.02 (-0.6%) | $15.23 | $15.00 | 43,731 | $378.12 M |
| 12/04/2024 | $14.94 | $15.11 (1.14%) | $15.14 | $14.94 | 27,800 | $380.38 M |
| 12/03/2024 | $15.03 | $15.00 (-0.2%) | $15.20 | $14.80 | 41,803 | $377.61 M |
| 12/02/2024 | $14.86 | $14.99 (0.87%) | $15.11 | $14.70 | 51,600 | $377.36 M |
| 11/29/2024 | $14.72 | $14.79 (0.48%) | $14.86 | $14.61 | 16,825 | $372.33 M |
| 11/27/2024 | $14.83 | $14.72 (-0.74%) | $14.91 | $14.68 | 16,215 | $370.57 M |
| 11/26/2024 | $14.83 | $14.82 (-0.07%) | $14.96 | $14.74 | 25,400 | $373.08 M |
| 11/25/2024 | $14.87 | $14.91 (0.27%) | $15.23 | $14.87 | 32,900 | $375.35 M |
| 11/22/2024 | $14.54 | $14.80 (1.79%) | $14.87 | $14.53 | 31,200 | $372.58 M |
| 11/21/2024 | $14.56 | $14.49 (-0.48%) | $14.76 | $14.40 | 34,733 | $364.78 M |
| 11/20/2024 | $14.48 | $14.45 (-0.21%) | $14.52 | $14.35 | 33,100 | $363.77 M |
| 11/19/2024 | $14.41 | $14.53 (0.83%) | $14.53 | $14.35 | 24,000 | $365.78 M |
| 11/18/2024 | $14.61 | $14.46 (-1.03%) | $14.71 | $14.46 | 32,120 | $364.02 M |
| 11/15/2024 | $14.93 | $14.71 (-1.47%) | $14.95 | $14.62 | 30,700 | $370.29 M |
| 11/14/2024 | $15.03 | $14.84 (-1.26%) | $15.03 | $14.62 | 44,503 | $373.57 M |
| 11/13/2024 | $15.33 | $14.93 (-2.61%) | $15.34 | $14.92 | 48,506 | $375.83 M |
| 11/12/2024 | $14.93 | $15.13 (1.34%) | $15.37 | $14.93 | 51,700 | $380.87 M |
| 11/11/2024 | $15.10 | $14.94 (-1.06%) | $15.58 | $14.94 | 68,400 | $376.08 M |
| 11/08/2024 | $15.02 | $15.00 (-0.13%) | $15.18 | $14.47 | 32,800 | $377.59 M |
| 11/07/2024 | $15.37 | $14.95 (-2.73%) | $15.37 | $14.88 | 52,300 | $376.34 M |
| 11/06/2024 | $15.50 | $15.41 (-0.58%) | $15.75 | $15.15 | 182,626 | $387.91 M |
| 11/05/2024 | $13.87 | $14.35 (3.46%) | $14.39 | $13.79 | 36,600 | $361.23 M |
| 11/04/2024 | $13.95 | $13.87 (-0.57%) | $14.05 | $13.48 | 50,624 | $349.15 M |
| 11/01/2024 | $14.31 | $14.00 (-2.17%) | $14.34 | $13.98 | 44,300 | $352.42 M |
| 10/31/2024 | $14.47 | $14.16 (-2.14%) | $14.49 | $14.16 | 33,000 | $356.45 M |
| 10/30/2024 | $14.12 | $14.40 (1.98%) | $14.60 | $14.12 | 26,200 | $362.49 M |
| 10/29/2024 | $14.29 | $14.20 (-0.63%) | $14.35 | $14.16 | 23,614 | $357.46 M |
| 10/28/2024 | $14.05 | $14.39 (2.42%) | $14.58 | $14.05 | 26,700 | $362.24 M |
| 10/25/2024 | $14.25 | $13.99 (-1.82%) | $14.31 | $13.98 | 29,214 | $352.17 M |
| 10/24/2024 | $14.22 | $14.23 (0.07%) | $14.30 | $13.73 | 65,515 | $358.21 M |
| 10/23/2024 | $14.77 | $14.97 (1.35%) | $14.97 | $14.66 | 26,800 | $376.84 M |
| 10/22/2024 | $14.78 | $14.86 (0.54%) | $14.96 | $14.72 | 17,533 | $374.07 M |
| 10/21/2024 | $15.25 | $14.87 (-2.49%) | $15.49 | $14.84 | 24,402 | $374.32 M |
| 10/18/2024 | $15.82 | $15.39 (-2.72%) | $15.82 | $15.36 | 28,922 | $386.74 M |
| 10/17/2024 | $15.60 | $15.79 (1.22%) | $15.80 | $15.53 | 20,500 | $396.79 M |
| 10/16/2024 | $15.34 | $15.60 (1.69%) | $15.66 | $15.22 | 31,700 | $392.02 M |
| 10/15/2024 | $14.98 | $15.17 (1.27%) | $15.57 | $14.94 | 50,000 | $381.21 M |
| 10/14/2024 | $14.96 | $14.98 (0.13%) | $15.08 | $14.77 | 35,800 | $376.44 M |
| 10/11/2024 | $14.56 | $14.99 (2.95%) | $15.00 | $14.56 | 23,446 | $376.69 M |
| 10/10/2024 | $14.42 | $14.52 (0.69%) | $14.52 | $14.36 | 19,117 | $364.88 M |
| 10/09/2024 | $14.54 | $14.56 (0.14%) | $14.68 | $14.51 | 14,529 | $365.88 M |
| 10/08/2024 | $14.67 | $14.50 (-1.16%) | $14.67 | $14.46 | 17,300 | $364.37 M |
| 10/07/2024 | $14.69 | $14.60 (-0.61%) | $14.73 | $14.53 | 14,630 | $366.89 M |
| 10/04/2024 | $14.65 | $14.68 (0.2%) | $14.79 | $14.54 | 24,100 | $368.90 M |
| 10/03/2024 | $14.54 | $14.38 (-1.1%) | $14.58 | $14.35 | 29,200 | $361.36 M |
| 10/02/2024 | $14.43 | $14.52 (0.62%) | $14.77 | $14.21 | 17,301 | $364.88 M |
| 10/01/2024 | $15.16 | $14.72 (-2.9%) | $15.16 | $14.68 | 27,200 | $369.90 M |
| 09/30/2024 | $14.94 | $15.20 (1.74%) | $15.30 | $14.91 | 26,300 | $381.96 M |
| 09/27/2024 | $15.17 | $15.02 (-0.99%) | $15.22 | $14.90 | 19,423 | $377.44 M |