First BanCorp. (FBP)
NYSE: FBP · Real-Time Price · USD
19.84
-0.20 (-0.97%)
Jun 5, 2025, 9:57 AM - Market open

First BanCorp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202520.0220.2220.0120.0320.03-0.60%824,299
Jun 3, 202519.8620.2919.8620.1520.151.10%1,012,441
Jun 2, 202519.9820.0019.6619.9319.93-0.25%1,073,046
May 30, 202520.0120.0819.7719.9819.98-0.45%1,327,493
May 29, 202520.1620.1619.7920.0720.07-0.84%2,159,540
May 28, 202520.6120.6220.2320.2420.06-1.89%1,012,578
May 27, 202520.4520.6320.3420.6320.451.98%1,119,449
May 23, 202519.7320.2819.7320.2320.050.45%938,224
May 22, 202520.2320.3320.0320.1419.96-1.03%1,446,491
May 21, 202520.5820.7020.3220.3520.17-2.35%740,048
May 20, 202520.9020.9720.8020.8420.66-0.38%554,691
May 19, 202520.7020.9720.6520.9220.73-0.14%754,720
May 16, 202521.0821.0920.7720.9520.76-0.71%831,540
May 15, 202520.7921.1020.7621.1020.911.25%1,073,904
May 14, 202520.8220.9620.7720.8420.66-0.43%752,422
May 13, 202520.9421.0620.7920.9320.740.58%904,341
May 12, 202521.0721.1820.7420.8120.633.64%1,925,391
May 9, 202520.4020.4020.0420.0819.90-0.99%1,007,593
May 8, 202520.0020.5920.0020.2820.100.80%1,829,276
May 7, 202520.2120.2319.9720.1219.940.55%744,941
May 6, 202519.9920.1919.8920.0119.83-0.79%751,344
May 5, 202520.0020.4320.0020.1719.99-0.69%592,150
May 2, 202520.1320.4220.0520.3120.132.47%915,249
May 1, 202519.6820.0119.4819.8219.640.92%1,052,431
Apr 30, 202519.4919.7419.2919.6419.47-1.06%1,256,170
Apr 29, 202519.6919.8919.5019.8519.670.66%880,657
Apr 28, 202519.4919.7219.2819.7219.552.39%1,101,015
Apr 25, 202519.4019.5719.0619.2619.09-1.63%1,138,926
Apr 24, 202519.0019.6618.7419.5819.410.10%1,483,783
Apr 23, 202519.1419.6719.1219.5619.394.82%3,458,905
Apr 22, 202518.3118.7418.2118.6618.493.49%862,802
Apr 21, 202518.0918.1517.8518.0317.87-1.21%1,113,679
Apr 17, 202518.0718.3418.0718.2518.091.22%1,366,843
Apr 16, 202517.9918.2917.7618.0317.870.11%1,475,769
Apr 15, 202517.9018.3417.9018.0117.850.67%1,571,692
Apr 14, 202517.9818.1217.4517.8917.730.85%1,492,576
Apr 11, 202517.4517.8817.3417.7417.580.91%1,208,436
Apr 10, 202517.9118.1717.2017.5817.42-4.35%1,892,829
Apr 9, 202516.9618.7216.8718.3818.228.12%2,322,519
Apr 8, 202517.4017.7816.7017.0016.850.95%1,725,575
Apr 7, 202516.7118.0616.4016.8416.69-1.86%1,754,796
Apr 4, 202517.0217.2716.6017.1617.01-3.92%1,751,277
Apr 3, 202518.3418.5917.8317.8617.70-7.75%1,950,013
Apr 2, 202518.9319.3818.9319.3619.190.89%921,450
Apr 1, 202519.0119.2518.9719.1919.020.10%1,060,451
Mar 31, 202518.8819.2718.8519.1719.00-0.16%835,131
Mar 28, 202519.2919.4419.0019.2019.03-1.18%1,056,043
Mar 27, 202519.4519.5419.1619.4319.260.05%1,077,482
Mar 26, 202519.4919.7819.2219.4219.25-1,086,434
Mar 25, 202519.1619.6119.1619.4219.252.00%1,244,022