First Bancorp (FBP) Historical Stock Data
18.38 ↑0.07 (0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBP is down -0.76% a day on average. There have been 9 days where First Bancorp closed green and 21 days where FBP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 18.12 | 18.38 | ↑$0.26 (1.43%) | 18.10 | 18.76 | 4.76M |
| 2024-12-19 | 18.81 | 18.31 | ↓$0.50 (-2.66%) | 18.24 | 19.00 | 1.49M |
| 2024-12-18 | 19.53 | 18.56 | ↓$0.97 (-4.97%) | 18.38 | 19.67 | 1.35M |
| 2024-12-17 | 19.90 | 19.45 | ↓$0.45 (-2.26%) | 19.43 | 20.08 | 1.08M |
| 2024-12-16 | 19.88 | 20.06 | ↑$0.18 (0.91%) | 19.76 | 20.10 | 1.01M |
| 2024-12-13 | 19.90 | 19.81 | ↓$0.09 (-0.45%) | 19.64 | 20.04 | 600.18K |
| 2024-12-12 | 20.16 | 19.92 | ↓$0.24 (-1.19%) | 19.91 | 20.16 | 630.49K |
| 2024-12-11 | 20.47 | 20.14 | ↓$0.33 (-1.61%) | 20.13 | 20.55 | 782.11K |
| 2024-12-10 | 20.54 | 20.24 | ↓$0.30 (-1.46%) | 20.19 | 20.67 | 1.03M |
| 2024-12-09 | 20.69 | 20.51 | ↓$0.18 (-0.87%) | 20.46 | 20.72 | 833.60K |
| 2024-12-06 | 20.60 | 20.58 | ↓$0.02 (-0.10%) | 20.34 | 20.64 | 509.67K |
| 2024-12-05 | 20.75 | 20.45 | ↓$0.30 (-1.45%) | 20.44 | 20.98 | 863.68K |
| 2024-12-04 | 20.52 | 20.55 | ↑$0.03 (0.15%) | 20.39 | 20.67 | 0.95M |
| 2024-12-03 | 20.72 | 20.53 | ↓$0.19 (-0.92%) | 20.43 | 20.87 | 822.27K |
| 2024-12-02 | 20.83 | 20.70 | ↓$0.13 (-0.62%) | 20.51 | 20.99 | 1.40M |
| 2024-11-29 | 21.11 | 20.68 | ↓$0.43 (-2.04%) | 20.42 | 21.11 | 669.06K |
| 2024-11-27 | 21.25 | 21.11 | ↓$0.14 (-0.66%) | 21.04 | 21.48 | 812.36K |
| 2024-11-26 | 21.71 | 21.26 | ↓$0.45 (-2.07%) | 21.21 | 21.76 | 831.34K |
| 2024-11-25 | 21.54 | 21.60 | ↑$0.06 (0.28%) | 21.54 | 22.03 | 1.41M |
| 2024-11-22 | 21.10 | 21.30 | ↑$0.20 (0.95%) | 20.98 | 21.35 | 1.51M |
| 2024-11-21 | 20.80 | 21.02 | ↑$0.22 (1.06%) | 20.71 | 21.21 | 1.02M |
| 2024-11-20 | 20.57 | 20.69 | ↑$0.12 (0.58%) | 20.34 | 20.71 | 0.97M |
| 2024-11-19 | 20.45 | 20.54 | ↑$0.09 (0.44%) | 20.38 | 20.78 | 0.97M |
| 2024-11-18 | 21.07 | 20.80 | ↓$0.27 (-1.28%) | 20.70 | 21.10 | 854.89K |
| 2024-11-15 | 21.06 | 20.94 | ↓$0.12 (-0.57%) | 20.65 | 21.16 | 828.41K |
| 2024-11-14 | 21.37 | 20.93 | ↓$0.44 (-2.06%) | 20.76 | 21.39 | 0.94M |
| 2024-11-13 | 21.82 | 21.31 | ↓$0.51 (-2.34%) | 21.29 | 22.15 | 0.96M |
| 2024-11-12 | 21.69 | 21.65 | ↓$0.04 (-0.18%) | 21.65 | 22.05 | 1.09M |
| 2024-11-11 | 21.31 | 21.68 | ↑$0.37 (1.74%) | 21.31 | 21.87 | 1.25M |
| 2024-11-08 | 21.16 | 21.07 | ↓$0.09 (-0.43%) | 20.95 | 21.49 | 1.03M |
Create an account or log in to view more rows.
$FBP lfg!!! So much movement ! Buy n hodl!
$FBP omg lol
$FBP it's going down??
$FBP Now I'm worried....
$FBP I'm friggin bored. Just give us our money already
$FBP TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$FBP buy bitches
$FBP what calls are you guys jacked to the tits on?
$FBP trash
$FBP who is adding more tomorrow?