First BanCorp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.14	20.15	19.32	19.40	19.40	-3.53%	1,272,870
Feb 20, 2025	20.37	20.48	19.86	20.11	19.93	-1.23%	1,201,583
Feb 19, 2025	20.18	20.59	20.18	20.36	20.17	-1.07%	1,157,690
Feb 18, 2025	20.43	20.69	20.33	20.58	20.39	0.83%	836,067
Feb 14, 2025	20.51	20.73	20.34	20.41	20.22	-0.20%	713,218
Feb 13, 2025	20.38	20.49	20.23	20.45	20.26	0.69%	663,529
Feb 12, 2025	20.70	20.74	20.30	20.31	20.12	-3.19%	1,234,783
Feb 11, 2025	20.53	21.00	20.46	20.98	20.79	1.84%	640,663
Feb 10, 2025	20.86	20.87	20.54	20.60	20.41	-1.15%	659,804
Feb 7, 2025	21.03	21.03	20.54	20.84	20.65	-1.14%	577,199
Feb 6, 2025	20.79	21.10	20.68	21.08	20.89	1.39%	617,798
Feb 5, 2025	20.75	20.80	20.49	20.79	20.60	0.39%	857,299
Feb 4, 2025	20.19	20.75	20.06	20.71	20.52	2.52%	650,097
Feb 3, 2025	20.34	20.54	20.06	20.20	20.01	-2.70%	651,781
Jan 31, 2025	21.00	21.09	20.57	20.76	20.57	-0.81%	963,305
Jan 30, 2025	21.18	21.23	20.68	20.93	20.74	-0.33%	611,148
Jan 29, 2025	20.71	21.08	20.71	21.00	20.81	1.01%	1,190,893
Jan 28, 2025	20.76	21.13	20.71	20.79	20.60	-0.81%	720,211
Jan 27, 2025	20.79	21.07	20.57	20.96	20.77	2.09%	1,219,768
Jan 24, 2025	21.11	21.11	20.40	20.53	20.34	-0.96%	1,357,385
Jan 23, 2025	20.01	21.00	20.00	20.73	20.54	5.82%	1,811,588
Jan 22, 2025	19.66	19.75	19.57	19.59	19.41	-0.46%	1,439,534
Jan 21, 2025	19.68	20.01	19.63	19.68	19.50	0.05%	1,149,788
Jan 17, 2025	19.58	19.67	19.33	19.67	19.49	1.34%	1,596,398
Jan 16, 2025	19.31	19.53	19.27	19.41	19.23	-0.15%	853,556
Jan 15, 2025	19.73	19.83	19.25	19.44	19.26	1.41%	1,001,958
Jan 14, 2025	18.58	19.17	18.55	19.17	18.99	3.90%	1,104,096
Jan 13, 2025	18.04	18.49	17.95	18.45	18.28	1.60%	777,731
Jan 10, 2025	18.26	18.41	17.96	18.16	17.99	-2.78%	1,040,845
Jan 8, 2025	18.31	18.76	18.19	18.68	18.51	1.52%	1,035,800
Jan 7, 2025	18.47	18.62	18.19	18.40	18.23	-0.27%	1,251,303
Jan 6, 2025	18.62	18.91	18.41	18.45	18.28	-0.86%	792,551
Jan 3, 2025	18.36	18.65	18.13	18.61	18.44	1.36%	761,002
Jan 2, 2025	18.77	18.93	18.34	18.36	18.19	-1.24%	596,818
Dec 31, 2024	18.65	18.76	18.55	18.59	18.42	0.22%	675,656
Dec 30, 2024	18.53	18.68	18.37	18.55	18.38	-0.75%	532,862
Dec 27, 2024	18.61	18.84	18.49	18.69	18.52	-0.48%	576,181
Dec 26, 2024	18.55	18.85	18.51	18.78	18.61	-0.11%	507,305
Dec 24, 2024	18.67	18.81	18.59	18.80	18.63	0.91%	253,666
Dec 23, 2024	18.26	18.66	18.26	18.63	18.46	1.36%	822,250
Dec 20, 2024	18.12	18.76	18.10	18.38	18.21	0.38%	4,763,223
Dec 19, 2024	18.81	19.00	18.24	18.31	18.14	-1.35%	1,493,814
Dec 18, 2024	19.53	19.67	18.38	18.56	18.39	-4.58%	1,345,042
Dec 17, 2024	19.90	20.08	19.43	19.45	19.27	-3.04%	1,081,156
Dec 16, 2024	19.88	20.10	19.76	20.06	19.88	1.26%	1,009,978
Dec 13, 2024	19.90	20.04	19.64	19.81	19.63	-0.55%	600,176
Dec 12, 2024	20.16	20.16	19.91	19.92	19.74	-1.09%	630,485
Dec 11, 2024	20.47	20.55	20.13	20.14	19.96	-0.49%	782,108
Dec 10, 2024	20.54	20.67	20.19	20.24	20.05	-1.32%	1,026,234
Dec 9, 2024	20.69	20.72	20.46	20.51	20.32	-0.34%	833,607
Dec 6, 2024	20.60	20.64	20.34	20.58	20.39	0.64%	509,673
Dec 5, 2024	20.75	20.98	20.44	20.45	20.26	-0.49%	863,678
Dec 4, 2024	20.52	20.67	20.39	20.55	20.36	0.10%	948,582
Dec 3, 2024	20.72	20.87	20.43	20.53	20.34	-0.82%	822,272
Dec 2, 2024	20.83	20.99	20.51	20.70	20.51	0.10%	1,399,288
Nov 29, 2024	21.11	21.11	20.42	20.68	20.49	-2.04%	669,055
Nov 27, 2024	21.25	21.48	21.04	21.11	20.76	-0.71%	812,360
Nov 26, 2024	21.71	21.76	21.21	21.26	20.90	-1.57%	831,338
Nov 25, 2024	21.54	22.03	21.54	21.60	21.24	1.41%	1,407,784
Nov 22, 2024	21.10	21.35	20.98	21.30	20.94	1.33%	1,510,252
Nov 21, 2024	20.80	21.21	20.71	21.02	20.67	1.59%	1,020,806
Nov 20, 2024	20.57	20.71	20.34	20.69	20.34	0.73%	968,551
Nov 19, 2024	20.45	20.78	20.38	20.54	20.20	-1.25%	970,472
Nov 18, 2024	21.07	21.10	20.70	20.80	20.45	-0.67%	854,892
Nov 15, 2024	21.06	21.16	20.65	20.94	20.59	0.05%	828,410
Nov 14, 2024	21.37	21.39	20.76	20.93	20.58	-1.78%	936,203
Nov 13, 2024	21.82	22.15	21.29	21.31	20.95	-1.57%	955,141
Nov 12, 2024	21.69	22.05	21.65	21.65	21.29	-0.14%	1,087,546
Nov 11, 2024	21.31	21.87	21.31	21.68	21.32	2.90%	1,252,286
Nov 8, 2024	21.16	21.49	20.95	21.07	20.72	0.72%	1,032,542
Nov 7, 2024	22.01	22.04	20.86	20.92	20.57	-5.77%	1,500,941
Nov 6, 2024	21.08	22.40	20.99	22.20	21.83	13.96%	2,411,580
Nov 5, 2024	19.16	19.49	19.16	19.48	19.15	1.78%	618,713
Nov 4, 2024	19.16	19.32	18.87	19.14	18.82	-0.83%	718,311
Nov 1, 2024	19.40	19.55	19.26	19.30	18.98	0.10%	785,587
Oct 31, 2024	19.42	19.55	19.27	19.28	18.96	-0.62%	1,162,640
Oct 30, 2024	19.29	19.74	19.26	19.40	19.07	0.26%	639,960
Oct 29, 2024	19.46	19.57	19.29	19.35	19.03	-1.23%	842,387
Oct 28, 2024	19.10	19.70	19.01	19.59	19.26	3.76%	1,399,328
Oct 25, 2024	19.44	19.46	18.80	18.88	18.56	-2.28%	1,399,847
Oct 24, 2024	19.38	19.46	18.95	19.32	19.00	0.10%	1,354,830
Oct 23, 2024	20.31	20.47	19.00	19.30	18.98	-5.39%	1,713,953
Oct 22, 2024	20.19	20.41	20.11	20.40	20.06	1.39%	824,011
Oct 21, 2024	20.90	20.90	20.11	20.12	19.78	-3.55%	882,045
Oct 18, 2024	21.48	21.48	20.83	20.86	20.51	-2.75%	603,897
Oct 17, 2024	21.22	21.50	21.15	21.45	21.09	1.18%	575,182
Oct 16, 2024	21.60	21.70	21.17	21.20	20.84	-0.84%	1,069,405
Oct 15, 2024	21.23	21.89	21.06	21.38	21.02	1.09%	685,555
Oct 14, 2024	21.02	21.23	20.85	21.15	20.80	1.05%	560,319
Oct 11, 2024	20.51	21.08	20.51	20.93	20.58	2.85%	673,959
Oct 10, 2024	20.10	20.35	19.99	20.35	20.01	0.44%	942,650
Oct 9, 2024	20.01	20.48	20.01	20.26	19.92	0.95%	781,427
Oct 8, 2024	20.32	20.37	20.05	20.07	19.73	-1.23%	551,033
Oct 7, 2024	20.46	20.46	20.16	20.32	19.98	-1.17%	600,173
Oct 4, 2024	20.40	20.59	20.39	20.56	20.22	2.70%	525,613
Oct 3, 2024	19.86	20.10	19.75	20.02	19.68	0.25%	488,180
Oct 2, 2024	20.12	20.26	19.89	19.97	19.64	-0.65%	590,154
Oct 1, 2024	20.94	20.98	20.08	20.10	19.76	-5.05%	863,489
Sep 30, 2024	20.81	21.34	20.67	21.17	20.81	1.44%	890,195
Sep 27, 2024	21.15	21.30	20.87	20.87	20.52	-0.71%	1,050,055