First BanCorp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	21.10	21.35	20.98	21.30	21.30	1.33%	1,073,852
Nov 21, 2024	20.80	21.21	20.71	21.02	21.02	1.59%	1,020,806
Nov 20, 2024	20.57	20.71	20.34	20.69	20.69	0.73%	968,551
Nov 19, 2024	20.45	20.78	20.38	20.54	20.54	-1.25%	970,472
Nov 18, 2024	21.07	21.10	20.70	20.80	20.80	-0.67%	854,892
Nov 15, 2024	21.06	21.16	20.65	20.94	20.94	0.05%	828,410
Nov 14, 2024	21.37	21.39	20.76	20.93	20.93	-1.78%	936,203
Nov 13, 2024	21.82	22.15	21.29	21.31	21.31	-1.57%	955,141
Nov 12, 2024	21.69	22.05	21.65	21.65	21.65	-0.14%	1,087,546
Nov 11, 2024	21.31	21.87	21.31	21.68	21.68	2.90%	1,252,286
Nov 8, 2024	21.16	21.49	20.95	21.07	21.07	0.72%	1,032,542
Nov 7, 2024	22.01	22.04	20.86	20.92	20.92	-5.77%	1,500,941
Nov 6, 2024	21.08	22.40	20.99	22.20	22.20	13.96%	2,411,580
Nov 5, 2024	19.16	19.49	19.16	19.48	19.48	1.78%	618,713
Nov 4, 2024	19.16	19.32	18.87	19.14	19.14	-0.83%	718,311
Nov 1, 2024	19.40	19.55	19.26	19.30	19.30	0.10%	785,587
Oct 31, 2024	19.42	19.55	19.27	19.28	19.28	-0.62%	1,162,640
Oct 30, 2024	19.29	19.74	19.26	19.40	19.40	0.26%	639,960
Oct 29, 2024	19.46	19.57	19.29	19.35	19.35	-1.23%	842,387
Oct 28, 2024	19.10	19.70	19.01	19.59	19.59	3.76%	1,399,328
Oct 25, 2024	19.44	19.46	18.80	18.88	18.88	-2.28%	1,399,847
Oct 24, 2024	19.38	19.46	18.95	19.32	19.32	0.10%	1,354,830
Oct 23, 2024	20.31	20.47	19.00	19.30	19.30	-5.39%	1,713,953
Oct 22, 2024	20.19	20.41	20.11	20.40	20.40	1.39%	824,011
Oct 21, 2024	20.90	20.90	20.11	20.12	20.12	-3.55%	882,045
Oct 18, 2024	21.48	21.48	20.83	20.86	20.86	-2.75%	603,897
Oct 17, 2024	21.22	21.50	21.15	21.45	21.45	1.18%	575,182
Oct 16, 2024	21.60	21.70	21.17	21.20	21.20	-0.84%	1,069,405
Oct 15, 2024	21.23	21.89	21.06	21.38	21.38	1.09%	685,555
Oct 14, 2024	21.02	21.23	20.85	21.15	21.15	1.05%	560,319
Oct 11, 2024	20.51	21.08	20.51	20.93	20.93	2.85%	673,959
Oct 10, 2024	20.10	20.35	19.99	20.35	20.35	0.44%	942,650
Oct 9, 2024	20.01	20.48	20.01	20.26	20.26	0.95%	781,427
Oct 8, 2024	20.32	20.37	20.05	20.07	20.07	-1.23%	551,033
Oct 7, 2024	20.46	20.46	20.16	20.32	20.32	-1.17%	600,173
Oct 4, 2024	20.40	20.59	20.39	20.56	20.56	2.70%	525,613
Oct 3, 2024	19.86	20.10	19.75	20.02	20.02	0.25%	488,180
Oct 2, 2024	20.12	20.26	19.89	19.97	19.97	-0.65%	590,154
Oct 1, 2024	20.94	20.98	20.08	20.10	20.10	-5.05%	863,489
Sep 30, 2024	20.81	21.34	20.67	21.17	21.17	1.44%	890,195
Sep 27, 2024	21.15	21.30	20.87	20.87	20.87	-0.71%	1,050,055
Sep 26, 2024	20.91	21.10	20.72	21.02	21.02	1.79%	1,319,207
Sep 25, 2024	20.52	20.70	20.46	20.65	20.65	0.49%	1,175,691
Sep 24, 2024	20.60	20.68	20.39	20.55	20.55	-0.53%	787,342
Sep 23, 2024	20.77	20.78	20.48	20.66	20.66	-	938,950
Sep 20, 2024	20.86	20.90	20.58	20.66	20.66	-1.67%	3,666,881
Sep 19, 2024	21.12	21.14	20.76	21.01	21.01	1.69%	967,773
Sep 18, 2024	20.56	21.24	20.32	20.66	20.66	0.49%	1,204,264
Sep 17, 2024	20.47	21.01	20.35	20.56	20.56	1.73%	926,183
Sep 16, 2024	20.27	20.35	20.02	20.21	20.21	-0.15%	1,504,829
Sep 13, 2024	20.19	20.29	20.01	20.24	20.24	1.66%	873,739
Sep 12, 2024	19.91	20.03	19.66	19.91	19.91	0.86%	805,401
Sep 11, 2024	19.71	19.88	19.29	19.74	19.74	-1.05%	1,262,685
Sep 10, 2024	20.37	20.43	19.63	19.95	19.95	-2.44%	1,239,850
Sep 9, 2024	20.35	20.46	20.12	20.45	20.45	0.44%	1,213,119
Sep 6, 2024	20.96	21.05	20.25	20.36	20.36	-2.63%	865,095
Sep 5, 2024	21.25	21.32	20.64	20.91	20.91	-1.09%	814,864
Sep 4, 2024	21.16	21.30	20.91	21.14	21.14	-0.28%	799,522
Sep 3, 2024	21.17	21.54	21.04	21.20	21.20	-0.84%	1,129,255
Aug 30, 2024	21.30	21.44	21.16	21.38	21.38	0.90%	1,037,632
Aug 29, 2024	21.41	21.42	21.07	21.19	21.19	-1.12%	801,322
Aug 28, 2024	21.11	21.48	21.11	21.43	21.27	1.32%	1,000,616
Aug 27, 2024	21.11	21.26	20.96	21.15	20.99	-0.14%	1,029,817
Aug 26, 2024	21.58	21.75	21.16	21.18	21.02	-1.30%	914,729
Aug 23, 2024	20.77	21.72	20.70	21.46	21.30	4.12%	882,607
Aug 22, 2024	20.50	20.74	20.48	20.61	20.46	0.63%	584,413
Aug 21, 2024	20.55	20.55	20.26	20.48	20.33	0.05%	552,711
Aug 20, 2024	20.70	20.70	20.35	20.47	20.32	-1.49%	597,181
Aug 19, 2024	20.61	20.79	20.53	20.78	20.62	0.78%	516,576
Aug 16, 2024	20.04	20.75	20.02	20.62	20.47	2.74%	1,230,198
Aug 15, 2024	20.29	20.46	20.05	20.07	19.92	1.36%	839,658
Aug 14, 2024	20.12	20.12	19.69	19.80	19.65	-0.55%	618,958
Aug 13, 2024	19.77	19.95	19.43	19.91	19.76	1.69%	890,133
Aug 12, 2024	19.86	20.09	19.48	19.58	19.43	-0.81%	983,881
Aug 9, 2024	19.68	19.85	19.52	19.74	19.59	0.51%	700,129
Aug 8, 2024	19.84	19.87	19.51	19.64	19.49	0.26%	986,153
Aug 7, 2024	19.99	20.09	19.49	19.59	19.44	-0.86%	697,159
Aug 6, 2024	19.64	19.99	19.44	19.76	19.61	0.36%	929,092
Aug 5, 2024	19.54	19.86	19.03	19.69	19.54	-3.29%	1,330,482
Aug 2, 2024	20.26	20.69	20.02	20.36	20.21	-3.09%	1,628,746
Aug 1, 2024	21.27	21.39	20.60	21.01	20.85	-2.05%	1,983,314
Jul 31, 2024	21.68	21.92	21.43	21.45	21.29	-0.97%	1,128,025
Jul 30, 2024	21.58	21.74	21.45	21.66	21.50	0.56%	945,196
Jul 29, 2024	21.87	21.91	21.52	21.54	21.38	-1.33%	958,426
Jul 26, 2024	21.86	22.12	21.64	21.83	21.67	0.18%	1,296,147
Jul 25, 2024	21.43	22.06	21.35	21.79	21.63	2.01%	1,340,825
Jul 24, 2024	21.78	22.02	21.32	21.36	21.20	-1.84%	1,386,354
Jul 23, 2024	21.62	21.99	21.13	21.76	21.60	3.27%	1,576,890
Jul 22, 2024	20.65	21.09	20.48	21.07	20.91	2.03%	1,039,854
Jul 19, 2024	20.62	21.07	20.59	20.65	20.50	0.15%	982,357
Jul 18, 2024	20.70	21.19	20.45	20.62	20.47	-1.29%	1,068,214
Jul 17, 2024	20.37	21.18	20.37	20.89	20.73	1.41%	2,161,259
Jul 16, 2024	19.64	20.71	19.64	20.60	20.45	5.53%	1,428,563
Jul 15, 2024	19.24	19.88	19.20	19.52	19.37	2.79%	1,745,761
Jul 12, 2024	19.05	19.14	18.92	18.99	18.85	0.42%	736,556
Jul 11, 2024	18.74	19.02	18.50	18.91	18.77	2.77%	1,167,092
Jul 10, 2024	18.06	18.41	18.01	18.40	18.26	1.88%	692,806
Jul 9, 2024	17.97	18.19	17.82	18.06	17.93	1.80%	826,146
Jul 8, 2024	18.02	18.12	17.73	17.74	17.61	-0.84%	607,182
Jul 5, 2024	18.26	18.28	17.83	17.89	17.76	-2.13%	623,629