5 DAY PERFORMANCE
+3.53%
1 MONTH PERFORMANCE
-2.51%
3 MONTH PERFORMANCE
-5.46%
6 MONTH PERFORMANCE
+2.71%
YEAR-TO-DATE PERFORMANCE
+2.20%
1 YEAR PERFORMANCE
+20.94%
First Bank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $14.30 | $14.38 (0.56%) | $14.51 | $14.12 | 44,967 | $361.20 M |
| 04/29/2025 | $14.20 | $14.40 (1.41%) | $14.52 | $14.18 | 35,523 | $361.70 M |
| 04/28/2025 | $13.82 | $14.20 (2.75%) | $14.20 | $13.82 | 43,043 | $356.68 M |
| 04/25/2025 | $13.78 | $13.89 (0.8%) | $13.89 | $13.67 | 80,906 | $355.62 M |
| 04/24/2025 | $13.75 | $13.91 (1.16%) | $14.00 | $13.74 | 36,418 | $356.13 M |
| 04/23/2025 | $14.24 | $13.70 (-3.79%) | $14.50 | $13.48 | 76,800 | $350.75 M |
| 04/22/2025 | $13.65 | $14.13 (3.52%) | $14.18 | $13.64 | 37,200 | $361.76 M |
| 04/21/2025 | $13.41 | $13.55 (1.04%) | $13.61 | $13.33 | 43,200 | $346.91 M |
| 04/17/2025 | $13.39 | $13.56 (1.27%) | $13.65 | $13.39 | 34,629 | $347.17 M |
| 04/16/2025 | $13.40 | $13.40 (0%) | $13.46 | $13.28 | 41,400 | $343.07 M |
| 04/15/2025 | $13.06 | $13.41 (2.68%) | $13.54 | $13.06 | 37,800 | $343.33 M |
| 04/14/2025 | $12.87 | $13.11 (1.86%) | $13.17 | $12.80 | 58,900 | $335.65 M |
| 04/11/2025 | $12.83 | $12.86 (0.23%) | $13.01 | $12.74 | 36,100 | $329.25 M |
| 04/10/2025 | $13.62 | $12.99 (-4.63%) | $13.62 | $12.82 | 65,800 | $332.58 M |
| 04/09/2025 | $13.32 | $13.90 (4.35%) | $14.38 | $13.05 | 95,100 | $355.87 M |
| 04/08/2025 | $13.93 | $13.42 (-3.66%) | $14.13 | $13.24 | 66,740 | $343.59 M |
| 04/07/2025 | $13.25 | $13.52 (2.04%) | $13.95 | $13.01 | 59,100 | $346.15 M |
| 04/04/2025 | $13.16 | $13.58 (3.19%) | $13.63 | $13.13 | 78,048 | $347.68 M |
| 04/03/2025 | $14.28 | $13.89 (-2.73%) | $14.36 | $13.79 | 84,339 | $355.62 M |
| 04/02/2025 | $14.56 | $14.86 (2.06%) | $14.87 | $14.56 | 35,400 | $380.45 M |
| 04/01/2025 | $14.70 | $14.75 (0.34%) | $14.78 | $14.60 | 30,300 | $377.64 M |
| 03/31/2025 | $14.60 | $14.81 (1.44%) | $14.86 | $14.58 | 73,500 | $379.17 M |
| 03/28/2025 | $14.86 | $14.67 (-1.28%) | $14.86 | $14.48 | 42,639 | $375.59 M |
| 03/27/2025 | $14.60 | $14.83 (1.58%) | $14.84 | $14.60 | 62,400 | $379.69 M |
| 03/26/2025 | $14.94 | $14.69 (-1.67%) | $14.99 | $14.61 | 44,800 | $376.10 M |
| 03/25/2025 | $14.93 | $14.84 (-0.6%) | $15.04 | $14.84 | 51,015 | $379.94 M |
| 03/24/2025 | $14.81 | $14.93 (0.81%) | $14.94 | $14.73 | 36,403 | $382.25 M |
| 03/21/2025 | $14.70 | $14.58 (-0.82%) | $14.91 | $14.46 | 170,000 | $373.28 M |
| 03/20/2025 | $14.78 | $14.88 (0.68%) | $15.04 | $14.77 | 18,419 | $380.97 M |
| 03/19/2025 | $14.97 | $14.98 (0.07%) | $15.07 | $14.86 | 74,629 | $383.53 M |
| 03/18/2025 | $14.75 | $14.92 (1.15%) | $14.93 | $14.69 | 41,337 | $381.99 M |
| 03/17/2025 | $14.83 | $14.83 (0%) | $14.94 | $14.78 | 36,600 | $379.69 M |
| 03/14/2025 | $14.66 | $14.83 (1.16%) | $14.85 | $14.66 | 36,917 | $379.69 M |
| 03/13/2025 | $14.64 | $14.54 (-0.68%) | $14.74 | $14.50 | 25,022 | $372.26 M |
| 03/12/2025 | $14.50 | $14.67 (1.17%) | $14.71 | $14.30 | 48,500 | $375.59 M |
| 03/11/2025 | $14.63 | $14.43 (-1.37%) | $14.63 | $14.33 | 54,822 | $369.44 M |
| 03/10/2025 | $14.79 | $14.59 (-1.35%) | $14.94 | $14.59 | 77,600 | $373.54 M |
| 03/07/2025 | $14.95 | $14.97 (0.13%) | $15.03 | $14.63 | 35,047 | $383.27 M |
| 03/06/2025 | $14.82 | $14.94 (0.81%) | $15.00 | $14.55 | 47,944 | $382.50 M |
| 03/05/2025 | $15.11 | $14.88 (-1.52%) | $15.11 | $14.70 | 42,300 | $380.97 M |
| 03/04/2025 | $14.91 | $14.99 (0.54%) | $15.27 | $14.80 | 98,337 | $383.78 M |
| 03/03/2025 | $15.28 | $15.27 (-0.07%) | $15.42 | $15.17 | 88,300 | $390.95 M |
| 02/28/2025 | $15.11 | $15.28 (1.13%) | $15.32 | $15.05 | 34,900 | $391.21 M |
| 02/27/2025 | $15.01 | $15.04 (0.2%) | $15.10 | $14.98 | 35,100 | $385.06 M |
| 02/26/2025 | $14.94 | $15.04 (0.67%) | $15.10 | $14.58 | 53,238 | $385.06 M |
| 02/25/2025 | $14.94 | $14.97 (0.2%) | $15.12 | $14.94 | 46,100 | $383.27 M |
| 02/24/2025 | $15.10 | $14.83 (-1.79%) | $15.13 | $14.82 | 43,848 | $379.69 M |
| 02/21/2025 | $15.13 | $14.85 (-1.85%) | $15.34 | $14.85 | 92,200 | $380.20 M |
| 02/20/2025 | $15.12 | $15.10 (-0.13%) | $15.20 | $14.85 | 38,003 | $386.60 M |
| 02/19/2025 | $15.20 | $15.16 (-0.26%) | $15.48 | $14.99 | 33,217 | $388.13 M |
| 02/18/2025 | $15.17 | $15.31 (0.92%) | $15.36 | $14.63 | 48,600 | $391.97 M |
| 02/14/2025 | $15.02 | $15.20 (1.2%) | $15.50 | $14.78 | 25,900 | $389.16 M |
| 02/13/2025 | $15.25 | $15.22 (-0.2%) | $15.31 | $14.88 | 40,000 | $389.67 M |
| 02/12/2025 | $15.49 | $15.20 (-1.87%) | $15.49 | $14.40 | 42,928 | $389.16 M |
| 02/11/2025 | $15.37 | $15.69 (2.08%) | $15.71 | $15.33 | 78,723 | $401.70 M |
| 02/10/2025 | $15.60 | $15.52 (-0.51%) | $15.61 | $15.30 | 35,800 | $397.35 M |
| 02/07/2025 | $15.61 | $15.56 (-0.32%) | $15.65 | $15.20 | 31,318 | $398.37 M |
| 02/06/2025 | $15.41 | $15.69 (1.82%) | $15.74 | $15.36 | 37,807 | $401.70 M |
| 02/05/2025 | $15.32 | $15.38 (0.39%) | $15.38 | $15.26 | 32,200 | $393.77 M |
| 02/04/2025 | $14.92 | $15.34 (2.82%) | $15.40 | $14.90 | 49,445 | $392.74 M |
| 02/03/2025 | $15.05 | $14.99 (-0.4%) | $15.29 | $14.84 | 102,105 | $383.78 M |
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.
