First Bancorp (FBP) Historical Stock Data
20.69 ↑0.15 (0.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBP is down -0.36% a day on average. There have been 13 days where First Bancorp closed green and 17 days where FBP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 22.01 | 20.92 | ↓$1.09 (-4.95%) | 20.86 | 22.04 | 1.50M |
| 2024-11-06 | 21.08 | 22.20 | ↑$1.12 (5.31%) | 20.99 | 22.40 | 2.41M |
| 2024-11-05 | 19.16 | 19.48 | ↑$0.32 (1.67%) | 19.16 | 19.49 | 618.71K |
| 2024-11-04 | 19.16 | 19.14 | ↓$0.02 (-0.10%) | 18.87 | 19.32 | 718.31K |
| 2024-11-01 | 19.40 | 19.30 | ↓$0.10 (-0.52%) | 19.26 | 19.55 | 785.59K |
| 2024-10-31 | 19.42 | 19.28 | ↓$0.14 (-0.72%) | 19.27 | 19.55 | 1.16M |
| 2024-10-30 | 19.29 | 19.40 | ↑$0.11 (0.57%) | 19.26 | 19.74 | 639.96K |
| 2024-10-29 | 19.46 | 19.35 | ↓$0.11 (-0.57%) | 19.29 | 19.57 | 842.39K |
| 2024-10-28 | 19.10 | 19.59 | ↑$0.49 (2.57%) | 19.01 | 19.70 | 1.40M |
| 2024-10-25 | 19.44 | 18.88 | ↓$0.56 (-2.88%) | 18.80 | 19.46 | 1.40M |
| 2024-10-24 | 19.38 | 19.32 | ↓$0.06 (-0.31%) | 18.95 | 19.46 | 1.35M |
| 2024-10-23 | 20.31 | 19.30 | ↓$1.01 (-4.97%) | 19.00 | 20.47 | 1.71M |
| 2024-10-22 | 20.19 | 20.40 | ↑$0.21 (1.04%) | 20.11 | 20.41 | 823.94K |
| 2024-10-21 | 20.90 | 20.12 | ↓$0.78 (-3.73%) | 20.11 | 20.90 | 882.05K |
| 2024-10-18 | 21.48 | 20.86 | ↓$0.62 (-2.89%) | 20.83 | 21.48 | 603.90K |
| 2024-10-17 | 21.22 | 21.45 | ↑$0.23 (1.08%) | 21.15 | 21.50 | 575.18K |
| 2024-10-16 | 21.60 | 21.20 | ↓$0.40 (-1.85%) | 21.17 | 21.70 | 1.07M |
| 2024-10-15 | 21.23 | 21.38 | ↑$0.15 (0.71%) | 21.06 | 21.89 | 685.56K |
| 2024-10-14 | 21.02 | 21.15 | ↑$0.13 (0.62%) | 20.85 | 21.23 | 560.32K |
| 2024-10-11 | 20.51 | 20.93 | ↑$0.42 (2.05%) | 20.51 | 21.08 | 673.96K |
| 2024-10-10 | 20.10 | 20.35 | ↑$0.25 (1.24%) | 19.99 | 20.35 | 0.94M |
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?