5 DAY PERFORMANCE
+6.10%
1 MONTH PERFORMANCE
+12.84%
3 MONTH PERFORMANCE
+20.40%
6 MONTH PERFORMANCE
+19.60%
YEAR-TO-DATE PERFORMANCE
+16.20%
1 YEAR PERFORMANCE
+29.35%
First Bank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $16.12 | $16.35 (1.43%) | $16.42 | $16.12 | 46.90 K | $410.68 M |
| 07/02/2025 | $15.95 | $16.15 (1.25%) | $16.17 | $15.89 | 38.70 K | $405.66 M |
| 07/01/2025 | $15.36 | $15.92 (3.65%) | $16.18 | $15.36 | 70.10 K | $399.88 M |
| 06/30/2025 | $15.41 | $15.47 (0.39%) | $15.60 | $15.41 | 47.02 K | $388.58 M |
| 06/27/2025 | $15.49 | $15.41 (-0.52%) | $15.61 | $15.38 | 155.90 K | $387.07 M |
| 06/26/2025 | $15.30 | $15.49 (1.24%) | $15.49 | $15.27 | 49.60 K | $389.08 M |
| 06/25/2025 | $15.20 | $15.10 (-0.66%) | $15.24 | $15.06 | 25.90 K | $379.28 M |
| 06/24/2025 | $15.09 | $15.24 (0.99%) | $15.43 | $15.09 | 46.62 K | $382.80 M |
| 06/23/2025 | $14.54 | $15.10 (3.85%) | $15.12 | $14.47 | 77.43 K | $379.28 M |
| 06/20/2025 | $14.69 | $14.59 (-0.68%) | $14.84 | $14.52 | 65.41 K | $366.47 M |
| 06/18/2025 | $14.45 | $14.63 (1.25%) | $14.71 | $14.34 | 31.40 K | $367.48 M |
| 06/17/2025 | $14.46 | $14.48 (0.14%) | $14.53 | $14.40 | 33.35 K | $363.71 M |
| 06/16/2025 | $14.67 | $14.54 (-0.89%) | $14.73 | $14.46 | 46.03 K | $365.22 M |
| 06/13/2025 | $14.80 | $14.60 (-1.35%) | $14.89 | $14.58 | 42.45 K | $366.72 M |
| 06/12/2025 | $15.08 | $14.97 (-0.73%) | $15.08 | $14.77 | 32.32 K | $376.02 M |
| 06/11/2025 | $15.20 | $15.07 (-0.86%) | $15.20 | $14.97 | 80.91 K | $378.53 M |
| 06/10/2025 | $14.97 | $15.15 (1.2%) | $15.29 | $14.96 | 49.80 K | $380.54 M |
| 06/09/2025 | $14.91 | $14.94 (0.2%) | $15.03 | $14.84 | 40.94 K | $375.26 M |
| 06/06/2025 | $14.74 | $14.84 (0.68%) | $14.88 | $14.68 | 29.64 K | $372.75 M |
| 06/05/2025 | $14.48 | $14.51 (0.21%) | $14.59 | $14.34 | 29.60 K | $364.46 M |
| 06/04/2025 | $14.68 | $14.49 (-1.29%) | $14.80 | $14.38 | 41.90 K | $363.96 M |
| 06/03/2025 | $14.32 | $14.62 (2.09%) | $14.62 | $14.26 | 27.24 K | $367.23 M |
| 06/02/2025 | $14.47 | $14.35 (-0.83%) | $14.47 | $14.26 | 35.33 K | $360.44 M |
| 05/30/2025 | $14.63 | $14.53 (-0.68%) | $14.64 | $14.50 | 37.00 K | $364.97 M |
| 05/29/2025 | $14.52 | $14.64 (0.83%) | $14.64 | $14.46 | 34.20 K | $367.73 M |
| 05/28/2025 | $14.61 | $14.49 (-0.82%) | $14.64 | $14.40 | 46.43 K | $363.96 M |
| 05/27/2025 | $14.48 | $14.61 (0.9%) | $14.62 | $14.37 | 63.44 K | $366.97 M |
| 05/23/2025 | $14.21 | $14.40 (1.34%) | $14.54 | $14.21 | 38.43 K | $361.70 M |
| 05/22/2025 | $14.71 | $14.50 (-1.43%) | $14.81 | $14.46 | 35.30 K | $364.21 M |
| 05/21/2025 | $15.05 | $14.81 (-1.59%) | $15.07 | $14.76 | 33.53 K | $372.00 M |
| 05/20/2025 | $15.24 | $15.22 (-0.13%) | $15.33 | $15.18 | 18.33 K | $382.30 M |
| 05/19/2025 | $15.00 | $15.24 (1.6%) | $15.28 | $14.96 | 22.52 K | $382.80 M |
| 05/16/2025 | $15.26 | $15.13 (-0.85%) | $15.28 | $14.99 | 35.20 K | $380.04 M |
| 05/15/2025 | $15.29 | $15.27 (-0.13%) | $15.39 | $15.05 | 34.40 K | $383.55 M |
| 05/14/2025 | $15.16 | $15.27 (0.73%) | $15.34 | $14.52 | 52.00 K | $383.55 M |
| 05/13/2025 | $15.26 | $15.24 (-0.13%) | $15.30 | $15.00 | 73.90 K | $382.80 M |
| 05/12/2025 | $14.98 | $15.11 (0.87%) | $15.30 | $14.84 | 68.91 K | $379.53 M |
| 05/09/2025 | $14.76 | $14.62 (-0.95%) | $14.76 | $14.54 | 31.92 K | $367.23 M |
| 05/08/2025 | $14.55 | $14.87 (2.2%) | $14.95 | $14.54 | 30.60 K | $373.51 M |
| 05/07/2025 | $14.74 | $14.51 (-1.56%) | $14.75 | $14.44 | 46.70 K | $364.46 M |
| 05/06/2025 | $14.54 | $14.61 (0.48%) | $14.71 | $14.51 | 35.14 K | $366.97 M |
| 05/05/2025 | $14.60 | $14.59 (-0.07%) | $14.74 | $14.37 | 33.62 K | $366.47 M |
| 05/02/2025 | $14.50 | $14.66 (1.1%) | $14.66 | $14.46 | 50.80 K | $368.23 M |
| 05/01/2025 | $14.29 | $14.36 (0.49%) | $14.42 | $14.20 | 37.24 K | $360.70 M |
| 04/30/2025 | $14.30 | $14.38 (0.56%) | $14.52 | $14.12 | 46.80 K | $361.20 M |
| 04/29/2025 | $14.20 | $14.40 (1.41%) | $14.52 | $14.18 | 35.52 K | $361.70 M |
| 04/28/2025 | $13.82 | $14.20 (2.75%) | $14.20 | $13.82 | 43.04 K | $356.68 M |
| 04/25/2025 | $13.78 | $13.89 (0.8%) | $13.89 | $13.67 | 80.91 K | $355.62 M |
| 04/24/2025 | $13.75 | $13.91 (1.16%) | $14.00 | $13.74 | 36.42 K | $356.13 M |
| 04/23/2025 | $14.24 | $13.70 (-3.79%) | $14.50 | $13.48 | 76.80 K | $350.75 M |
| 04/22/2025 | $13.65 | $14.13 (3.52%) | $14.18 | $13.64 | 37.20 K | $361.76 M |
| 04/21/2025 | $13.41 | $13.55 (1.04%) | $13.61 | $13.33 | 43.20 K | $346.91 M |
| 04/17/2025 | $13.39 | $13.56 (1.27%) | $13.65 | $13.39 | 34.63 K | $347.17 M |
| 04/16/2025 | $13.40 | $13.40 (0%) | $13.46 | $13.28 | 41.40 K | $343.07 M |
| 04/15/2025 | $13.06 | $13.41 (2.68%) | $13.54 | $13.06 | 37.80 K | $343.33 M |
| 04/14/2025 | $12.87 | $13.11 (1.86%) | $13.17 | $12.80 | 58.90 K | $335.65 M |
| 04/11/2025 | $12.83 | $12.86 (0.23%) | $13.01 | $12.74 | 36.10 K | $329.25 M |
| 04/10/2025 | $13.62 | $12.99 (-4.63%) | $13.62 | $12.82 | 65.80 K | $332.58 M |
| 04/09/2025 | $13.32 | $13.90 (4.35%) | $14.38 | $13.05 | 95.10 K | $355.87 M |
| 04/08/2025 | $13.93 | $13.42 (-3.66%) | $14.13 | $13.24 | 66.74 K | $343.59 M |
| 04/07/2025 | $13.25 | $13.52 (2.04%) | $13.95 | $13.01 | 59.10 K | $346.15 M |
| 04/04/2025 | $13.16 | $13.58 (3.19%) | $13.63 | $13.13 | 78.05 K | $347.68 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.
