First Bancorp (FBP) Historical Stock Data
21.31 ↓0.01 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBP is up 0.12% a day on average. There have been 17 days where First Bancorp closed green and 13 days where FBP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 21.31 | 21.31 | ↑$0.00 (0.00%) | 21.16 | 21.40 | 408.87K |
| 2025-12-23 | 21.49 | 21.32 | ↓$0.17 (-0.79%) | 21.31 | 21.66 | 565.89K |
| 2025-12-22 | 21.50 | 21.50 | ↑$0.00 (0.00%) | 21.42 | 21.70 | 589.09K |
| 2025-12-19 | 21.56 | 21.48 | ↓$0.08 (-0.37%) | 21.20 | 21.75 | 1.12M |
| 2025-12-18 | 21.92 | 21.66 | ↓$0.26 (-1.19%) | 21.59 | 21.97 | 1.24M |
| 2025-12-17 | 21.32 | 21.78 | ↑$0.46 (2.16%) | 21.32 | 21.93 | 1.71M |
| 2025-12-16 | 21.36 | 21.36 | ↑$0.00 (0.00%) | 21.11 | 21.46 | 844.38K |
| 2025-12-15 | 21.49 | 21.34 | ↓$0.15 (-0.70%) | 21.17 | 21.52 | 1.37M |
| 2025-12-12 | 21.20 | 21.18 | ↓$0.02 (-0.09%) | 20.99 | 21.26 | 868.21K |
| 2025-12-11 | 20.86 | 21.13 | ↑$0.27 (1.29%) | 20.86 | 21.32 | 1.33M |
| 2025-12-10 | 20.19 | 21.02 | ↑$0.83 (4.11%) | 20.14 | 21.21 | 1.24M |
| 2025-12-09 | 20.18 | 20.22 | ↑$0.04 (0.20%) | 20.02 | 20.57 | 833.67K |
| 2025-12-08 | 20.14 | 20.13 | ↓$0.01 (-0.05%) | 20.07 | 20.35 | 785.93K |
| 2025-12-05 | 20.22 | 20.09 | ↓$0.13 (-0.64%) | 20.00 | 20.31 | 663.30K |
| 2025-12-04 | 20.18 | 20.38 | ↑$0.20 (0.99%) | 20.16 | 20.51 | 768.69K |
| 2025-12-03 | 19.93 | 20.25 | ↑$0.32 (1.61%) | 19.76 | 20.32 | 729.55K |
| 2025-12-02 | 20.02 | 19.79 | ↓$0.23 (-1.15%) | 19.77 | 20.02 | 0.94M |
| 2025-12-01 | 19.77 | 19.93 | ↑$0.16 (0.81%) | 19.66 | 20.04 | 744.75K |
| 2025-11-28 | 19.94 | 19.77 | ↓$0.17 (-0.85%) | 19.71 | 19.94 | 426.24K |
| 2025-11-26 | 19.96 | 20.03 | ↑$0.07 (0.35%) | 19.96 | 20.29 | 1.81M |
| 2025-11-25 | 19.89 | 20.01 | ↑$0.12 (0.60%) | 19.85 | 20.25 | 1.53M |
| 2025-11-24 | 20.02 | 19.71 | ↓$0.31 (-1.55%) | 19.67 | 20.18 | 679.92K |
| 2025-11-21 | 19.86 | 20.16 | ↑$0.30 (1.51%) | 19.74 | 20.25 | 0.97M |
| 2025-11-20 | 19.93 | 19.74 | ↓$0.19 (-0.95%) | 19.67 | 20.17 | 816.10K |
| 2025-11-19 | 19.66 | 19.83 | ↑$0.17 (0.86%) | 19.60 | 19.86 | 0.98M |
| 2025-11-18 | 19.43 | 19.65 | ↑$0.22 (1.13%) | 19.28 | 19.76 | 893.57K |
| 2025-11-17 | 20.22 | 19.46 | ↓$0.76 (-3.76%) | 19.42 | 20.24 | 1.04M |
| 2025-11-14 | 20.14 | 20.20 | ↑$0.06 (0.30%) | 20.00 | 20.27 | 712.35K |
| 2025-11-13 | 20.39 | 20.32 | ↓$0.07 (-0.34%) | 20.16 | 20.47 | 0.93M |
| 2025-11-12 | 20.39 | 20.42 | ↑$0.03 (0.15%) | 20.37 | 20.63 | 0.90M |
Create an account or log in to view more rows.
$FBP who loaded up??
$FBP Keep up the pressure.
$FBP Good morning gang!
$FBP I'm not afraid.
I'm long
And I'm strong..........
$FBP just fucking go already jeesh
$FBP I'll say it again slowwwllyyyy! Better stocks to short by far
$FBP I still don’t wanna buy it
$FBP to the moon!!! lfG
$FBP I do it for the thrills!
$FBP lfg!!! So much movement ! Buy n hodl!