First Bancorp (FBP) Historical Stock Data
17.50 ↓0.20 (-1.13%)
As of April 25, 2024, 3:07pm EST.
Historical Data
In the past 30 trading days, FBP is up 0.25% a day on average. There have been 16 days where First Bancorp closed green and 14 days where FBP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 17.12 | 17.70 | ↑$0.58 (3.39%) | 17.03 | 17.74 | 1.40M |
| 2024-04-23 | 17.30 | 17.16 | ↓$0.14 (-0.81%) | 16.95 | 17.36 | 1.38M |
| 2024-04-22 | 16.94 | 17.23 | ↑$0.29 (1.71%) | 16.87 | 17.35 | 0.97M |
| 2024-04-19 | 16.36 | 16.91 | ↑$0.55 (3.36%) | 16.31 | 16.92 | 1.13M |
| 2024-04-18 | 16.34 | 16.44 | ↑$0.10 (0.61%) | 16.27 | 16.53 | 1.21M |
| 2024-04-17 | 16.46 | 16.29 | ↓$0.17 (-1.03%) | 16.25 | 16.54 | 672.56K |
| 2024-04-16 | 16.48 | 16.29 | ↓$0.19 (-1.15%) | 16.27 | 16.49 | 613.47K |
| 2024-04-15 | 16.77 | 16.60 | ↓$0.17 (-1.01%) | 16.39 | 16.94 | 674.44K |
| 2024-04-12 | 16.59 | 16.65 | ↑$0.06 (0.36%) | 16.49 | 16.74 | 695.67K |
| 2024-04-11 | 16.91 | 16.78 | ↓$0.13 (-0.77%) | 16.66 | 16.99 | 794.63K |
| 2024-04-10 | 17.06 | 16.90 | ↓$0.16 (-0.94%) | 16.72 | 17.15 | 1.42M |
| 2024-04-09 | 17.35 | 17.51 | ↑$0.16 (0.92%) | 17.25 | 17.53 | 499.97K |
| 2024-04-08 | 17.36 | 17.31 | ↓$0.05 (-0.29%) | 17.27 | 17.49 | 607.60K |
| 2024-04-05 | 17.02 | 17.24 | ↑$0.22 (1.29%) | 17.02 | 17.29 | 617.48K |
| 2024-04-04 | 17.42 | 17.10 | ↓$0.32 (-1.84%) | 17.08 | 17.51 | 774.30K |
| 2024-04-03 | 16.98 | 17.14 | ↑$0.16 (0.94%) | 16.98 | 17.28 | 733.49K |
| 2024-04-02 | 17.15 | 17.09 | ↓$0.06 (-0.35%) | 16.93 | 17.19 | 1.02M |
| 2024-04-01 | 17.58 | 17.31 | ↓$0.27 (-1.54%) | 17.16 | 17.58 | 0.93M |
| 2024-03-28 | 17.37 | 17.54 | ↑$0.17 (0.98%) | 17.22 | 17.58 | 1.37M |
| 2024-03-27 | 17.00 | 17.39 | ↑$0.39 (2.29%) | 16.94 | 17.40 | 831.46K |
| 2024-03-26 | 17.06 | 16.85 | ↓$0.21 (-1.23%) | 16.79 | 17.13 | 641.54K |
| 2024-03-25 | 16.87 | 16.94 | ↑$0.07 (0.41%) | 16.87 | 17.04 | 617.63K |
| 2024-03-22 | 17.36 | 16.86 | ↓$0.50 (-2.88%) | 16.77 | 17.45 | 835.56K |
| 2024-03-21 | 17.23 | 17.35 | ↑$0.12 (0.70%) | 17.20 | 17.48 | 1.29M |
| 2024-03-20 | 16.45 | 17.06 | ↑$0.61 (3.71%) | 16.42 | 17.27 | 1.03M |
| 2024-03-19 | 16.42 | 16.54 | ↑$0.12 (0.73%) | 16.42 | 16.67 | 668.48K |
| 2024-03-18 | 16.54 | 16.52 | ↓$0.02 (-0.12%) | 16.39 | 16.65 | 0.95M |
| 2024-03-15 | 16.33 | 16.49 | ↑$0.16 (0.98%) | 16.32 | 16.64 | 5.18M |
| 2024-03-14 | 16.70 | 16.35 | ↓$0.35 (-2.10%) | 16.24 | 16.77 | 1.67M |
| 2024-03-13 | 16.58 | 16.79 | ↑$0.21 (1.27%) | 16.47 | 16.86 | 1.31M |
Create an account or log in to view more rows.
$FBP who is adding more tomorrow?
$FBP yeeeeeee haw
$FBP Shorts talk the talk but cant walk the walk
$FBP shorting it
$FBP what’s gonna happen now
$FBP bull trap confirmed
$FBP wow
$FBP when this finally break out we could see huge upside
$FBP Love this stock.
Light taps
$FBP another bear trap