-
5 DAY PERFORMANCE
-3.08% -
1 MONTH PERFORMANCE
-5.98% -
3 MONTH PERFORMANCE
-1.90% -
6 MONTH PERFORMANCE
+14.57% -
YEAR-TO-DATE PERFORMANCE
-1.56% -
1 YEAR PERFORMANCE
+16.22%
First Bank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $14.61 | $14.46 (-1.03%) | $14.71 | $14.46 | 32,120 | $364.00 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 |
| 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 |