The highest closing price for First Bancorp (FBP) last month was $20.70, on December 2. It was down 10.8% for the month. The latest price is $19.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $18.65 | $18.76 | $18.55 | $18.59 | 675,656 |
December 30 2024 | $18.53 | $18.68 | $18.37 | $18.55 | 532,862 |
December 27 2024 | $18.61 | $18.84 | $18.49 | $18.69 | 576,181 |
December 26 2024 | $18.55 | $18.85 | $18.51 | $18.78 | 507,305 |
December 24 2024 | $18.67 | $18.81 | $18.59 | $18.80 | 253,666 |
December 23 2024 | $18.26 | $18.66 | $18.26 | $18.63 | 822,250 |
December 20 2024 | $18.12 | $18.76 | $18.10 | $18.38 | 4,763,223 |
December 19 2024 | $18.81 | $19.00 | $18.24 | $18.31 | 1,493,814 |
December 18 2024 | $19.53 | $19.67 | $18.38 | $18.56 | 1,345,042 |
December 17 2024 | $19.90 | $20.08 | $19.43 | $19.45 | 1,081,156 |
December 16 2024 | $19.88 | $20.10 | $19.76 | $20.06 | 1,009,978 |
December 13 2024 | $19.90 | $20.04 | $19.64 | $19.81 | 600,176 |
December 12 2024 | $20.16 | $20.16 | $19.91 | $19.92 | 630,485 |
December 11 2024 | $20.47 | $20.55 | $20.13 | $20.14 | 782,108 |
December 10 2024 | $20.54 | $20.67 | $20.19 | $20.24 | 1,026,234 |
December 09 2024 | $20.69 | $20.72 | $20.46 | $20.51 | 833,607 |
December 06 2024 | $20.60 | $20.64 | $20.34 | $20.58 | 509,673 |
December 05 2024 | $20.75 | $20.98 | $20.44 | $20.45 | 863,678 |
December 04 2024 | $20.52 | $20.67 | $20.39 | $20.55 | 948,582 |
December 03 2024 | $20.72 | $20.87 | $20.43 | $20.53 | 822,272 |
December 02 2024 | $20.83 | $20.99 | $20.51 | $20.70 | 1,399,288 |
Daily pricing data for First Bancorp dates back to 1/14/1987, and may be incomplete.
