First BancorpFBNCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $57.57 | $58.79 | $57.55 | $57.92 | 373,308 |
| 1/15/2026 | $55.42 | $57.67 | $55.42 | $57.53 | 333,635 |
| 1/14/2026 | $54.24 | $55.47 | $53.84 | $55.42 | 310,634 |
| 1/13/2026 | $53.47 | $54.54 | $53.43 | $54.28 | 250,400 |
| 1/12/2026 | $53.18 | $53.68 | $52.73 | $53.51 | 239,800 |
| 1/9/2026 | $53.78 | $54.22 | $53.37 | $53.66 | 226,336 |
| 1/8/2026 | $52.24 | $54.15 | $52.24 | $53.78 | 229,300 |
| 1/7/2026 | $53.19 | $54.16 | $52.05 | $52.54 | 173,700 |
| 1/6/2026 | $51.68 | $52.64 | $50.96 | $52.35 | 196,200 |
| 1/5/2026 | $50.72 | $52.73 | $50.71 | $51.96 | 183,202 |
| 1/2/2026 | $50.83 | $51.22 | $49.98 | $50.91 | 197,142 |
| 12/31/2025 | $51.24 | $51.31 | $50.63 | $50.79 | 255,600 |
| 12/30/2025 | $51.85 | $51.93 | $51.34 | $51.47 | 134,800 |
| 12/29/2025 | $52.07 | $52.19 | $51.55 | $51.94 | 108,407 |
| 12/26/2025 | $52.12 | $52.93 | $51.88 | $52.07 | 87,800 |
| 12/24/2025 | $52.07 | $52.38 | $51.97 | $52.12 | 96,900 |
| 12/23/2025 | $52.79 | $53.16 | $52.17 | $52.28 | 109,000 |
| 12/22/2025 | $52.36 | $53.47 | $52.36 | $52.83 | 168,843 |
| 12/19/2025 | $53.05 | $53.43 | $51.76 | $52.30 | 983,900 |
| 12/18/2025 | $53.62 | $53.79 | $52.14 | $53.22 | 145,414 |
| 12/17/2025 | $53.38 | $54.31 | $52.86 | $53.10 | 235,905 |
| 12/16/2025 | $53.69 | $53.85 | $53.27 | $53.55 | 212,743 |
| 12/15/2025 | $53.71 | $54.03 | $53.32 | $53.47 | 203,921 |
| 12/12/2025 | $53.37 | $53.46 | $52.65 | $53.36 | 201,216 |
| 12/11/2025 | $52.62 | $53.60 | $52.62 | $53.37 | 186,100 |
| 12/10/2025 | $51.12 | $53.18 | $51.04 | $52.75 | 269,613 |
| 12/9/2025 | $51.24 | $51.97 | $50.79 | $51.20 | 154,000 |
| 12/8/2025 | $51.27 | $51.73 | $50.99 | $51.20 | 230,100 |
| 12/5/2025 | $51.38 | $51.62 | $50.89 | $50.98 | 114,800 |
| 12/4/2025 | $51.40 | $52.08 | $51.21 | $51.61 | 126,905 |
| 12/3/2025 | $50.82 | $51.92 | $50.82 | $51.71 | 155,620 |
| 12/2/2025 | $51.56 | $51.56 | $50.61 | $50.64 | 140,600 |
| 12/1/2025 | $50.50 | $51.70 | $50.50 | $51.27 | 120,800 |
| 11/28/2025 | $51.32 | $51.39 | $50.89 | $51.01 | 142,000 |
| 11/26/2025 | $51.26 | $52.01 | $51.05 | $51.39 | 392,027 |
| 11/25/2025 | $50.08 | $52.09 | $49.55 | $51.56 | 323,500 |
| 11/24/2025 | $50.26 | $50.30 | $49.70 | $49.75 | 163,600 |
| 11/21/2025 | $49.04 | $51.00 | $48.20 | $50.40 | 240,400 |
| 11/20/2025 | $49.85 | $50.69 | $48.98 | $49.01 | 121,800 |
| 11/19/2025 | $48.28 | $49.43 | $48.16 | $49.22 | 176,329 |
| 11/18/2025 | $48.14 | $49.08 | $48.10 | $48.45 | 181,844 |
| 11/17/2025 | $50.67 | $50.71 | $47.83 | $48.19 | 177,004 |
| 11/14/2025 | $49.83 | $50.97 | $49.29 | $50.95 | 242,026 |
| 11/13/2025 | $50.77 | $50.86 | $49.85 | $49.98 | 222,026 |
| 11/12/2025 | $50.76 | $51.58 | $50.67 | $50.77 | 154,602 |
| 11/11/2025 | $50.88 | $51.29 | $50.56 | $50.90 | 129,712 |
| 11/10/2025 | $51.30 | $51.76 | $50.86 | $50.97 | 117,404 |
| 11/7/2025 | $50.50 | $51.11 | $49.94 | $51.10 | 147,800 |
| 11/6/2025 | $50.57 | $50.84 | $50.13 | $50.51 | 157,400 |
| 11/5/2025 | $49.51 | $50.89 | $49.30 | $50.70 | 140,347 |
| 11/4/2025 | $49.39 | $49.79 | $49.13 | $49.55 | 262,747 |
| 11/3/2025 | $49.11 | $50.08 | $48.55 | $49.62 | 236,125 |
| 10/31/2025 | $48.68 | $48.80 | $48.12 | $48.54 | 153,900 |
| 10/30/2025 | $48.65 | $49.65 | $48.20 | $48.68 | 213,400 |
| 10/29/2025 | $49.32 | $49.97 | $48.17 | $48.67 | 239,749 |
| 10/28/2025 | $49.55 | $49.84 | $49.05 | $49.50 | 196,500 |
| 10/27/2025 | $49.24 | $49.92 | $48.76 | $49.70 | 218,048 |
| 10/24/2025 | $48.36 | $49.22 | $47.66 | $49.06 | 191,600 |
| 10/23/2025 | $48.80 | $49.51 | $47.53 | $47.66 | 259,424 |
| 10/22/2025 | $48.89 | $49.38 | $48.23 | $48.60 | 164,300 |
| 10/21/2025 | $48.77 | $50.24 | $48.12 | $48.79 | 104,500 |
| 10/20/2025 | $48.09 | $49.17 | $47.76 | $48.97 | 179,100 |