First Bancorp Inc.

24.76
-0.39 (-1.55%)
At close: Mar 28, 2025, 3:59 PM

First Bancorp Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 25.29 25.33 24.76 24.83 -0.32 -1.27% 9,576
Mar 27, 2025 24.91 25.19 24.85 25.15 0.20 0.80% 16,500
Mar 26, 2025 24.80 25.17 24.80 24.95 0.08 0.32% 12,400
Mar 25, 2025 25.01 25.20 24.87 24.87 -0.28 -1.11% 18,149
Mar 24, 2025 25.34 25.40 25.13 25.15 0.07 0.28% 16,500
Mar 21, 2025 24.62 25.13 24.62 25.08 0.13 0.52% 53,347
Mar 20, 2025 24.81 25.06 24.81 24.95 -0.13 -0.52% 9,512
Mar 19, 2025 24.90 25.27 24.80 25.08 0.30 1.21% 10,829
Mar 18, 2025 24.80 25.01 24.56 24.78 -0.02 -0.08% 17,632
Mar 17, 2025 24.64 25.02 24.52 24.80 -0.01 -0.04% 14,300
Mar 14, 2025 24.74 24.98 24.52 24.81 0.30 1.22% 13,318
Mar 13, 2025 24.66 24.79 24.51 24.51 -0.34 -1.37% 11,000
Mar 12, 2025 24.70 24.85 24.34 24.85 0.32 1.30% 14,638
Mar 11, 2025 25.25 25.25 24.53 24.53 -0.25 -1.01% 21,924
Mar 10, 2025 25.01 25.37 24.75 24.78 -0.72 -2.82% 23,032
Mar 7, 2025 25.47 25.68 25.05 25.50 0.03 0.12% 18,812
Mar 6, 2025 25.20 25.76 25.06 25.47 0.10 0.39% 17,700
Mar 5, 2025 25.99 25.99 25.25 25.37 -0.43 -1.67% 20,633
Mar 4, 2025 25.51 26.10 25.27 25.80 0.07 0.27% 23,145
Mar 3, 2025 26.38 26.38 25.65 25.73 -0.53 -2.02% 15,128
Feb 28, 2025 25.96 26.26 25.68 26.26 0.46 1.78% 21,500
Feb 27, 2025 25.61 25.80 25.55 25.80 0.07 0.27% 9,700
Feb 26, 2025 25.71 25.73 25.36 25.73 0.06 0.23% 14,300
Feb 25, 2025 25.57 25.98 25.48 25.67 0.27 1.06% 16,600
Feb 24, 2025 25.66 25.68 25.39 25.40 0.02 0.08% 15,500
Feb 21, 2025 26.10 26.10 25.38 25.38 -0.43 -1.67% 19,500
Feb 20, 2025 25.96 25.96 25.47 25.81 -0.34 -1.30% 18,536
Feb 19, 2025 26.39 26.39 25.81 26.15 -0.29 -1.10% 21,600
Feb 18, 2025 25.94 26.44 25.64 26.44 0.72 2.80% 40,416
Feb 14, 2025 25.73 26.00 25.59 25.72 0.02 0.08% 16,231
Feb 13, 2025 26.05 26.05 25.51 25.70 -0.12 -0.46% 25,902
Feb 12, 2025 25.68 25.99 25.64 25.82 -0.31 -1.19% 20,411
Feb 11, 2025 25.55 26.13 25.24 26.13 0.40 1.55% 38,731
Feb 10, 2025 25.80 25.92 25.67 25.73 -0.11 -0.43% 29,505
Feb 7, 2025 25.93 26.05 25.48 25.84 -0.23 -0.88% 36,200
Feb 6, 2025 25.55 26.07 25.55 26.07 0.33 1.28% 40,301
Feb 5, 2025 25.70 25.81 25.68 25.74 0.02 0.08% 23,000
Feb 4, 2025 25.32 25.75 25.32 25.72 0.32 1.26% 29,600
Feb 3, 2025 25.25 25.52 25.25 25.40 -0.44 -1.70% 26,700
Jan 31, 2025 26.01 26.01 25.69 25.84 -0.03 -0.12% 27,800
Jan 30, 2025 26.22 26.37 25.77 25.87 -0.14 -0.54% 16,216
Jan 29, 2025 25.33 26.34 25.27 26.01 0.60 2.36% 59,036
Jan 28, 2025 25.74 25.86 25.30 25.41 -0.33 -1.28% 24,000
Jan 27, 2025 25.21 26.19 25.15 25.74 0.53 2.10% 52,200
Jan 24, 2025 25.54 25.54 25.04 25.21 -0.26 -1.02% 26,048
Jan 23, 2025 24.61 25.75 24.61 25.47 -0.52 -2.00% 38,836
Jan 22, 2025 26.20 26.20 25.83 25.99 -0.33 -1.25% 13,800
Jan 21, 2025 26.35 26.63 26.27 26.32 0.18 0.69% 27,200
Jan 17, 2025 26.40 26.45 26.01 26.14 -0.01 -0.04% 23,201
Jan 16, 2025 26.25 26.30 25.91 26.15 -0.10 -0.38% 29,505