First BanCorp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	20.87	21.07	20.70	21.02	21.02	0.53%	734,489
Jan 13, 2026	21.10	21.19	20.80	20.91	20.91	-0.43%	699,328
Jan 12, 2026	21.21	21.40	20.98	21.00	21.00	-2.10%	819,543
Jan 9, 2026	21.70	21.87	21.26	21.45	21.45	-1.20%	1,442,625
Jan 8, 2026	21.06	21.74	21.06	21.71	21.71	2.84%	1,620,467
Jan 7, 2026	21.20	21.31	20.89	21.11	21.11	-0.66%	1,100,109
Jan 6, 2026	21.11	21.42	21.03	21.25	21.25	0.14%	1,436,593
Jan 5, 2026	20.76	21.57	20.76	21.22	21.22	1.53%	965,834
Jan 2, 2026	20.66	20.94	20.47	20.90	20.90	0.82%	987,514
Dec 31, 2025	20.91	20.91	20.68	20.73	20.73	-0.53%	740,240
Dec 30, 2025	21.05	21.06	20.84	20.84	20.84	-0.90%	673,670
Dec 29, 2025	21.16	21.21	20.94	21.03	21.03	-0.80%	671,073
Dec 26, 2025	21.30	21.33	21.13	21.20	21.20	-0.52%	604,676
Dec 24, 2025	21.31	21.40	21.16	21.31	21.31	-0.05%	425,807
Dec 23, 2025	21.49	21.66	21.31	21.32	21.32	-0.84%	766,206
Dec 22, 2025	21.50	21.70	21.37	21.50	21.50	0.09%	778,533
Dec 19, 2025	21.56	21.75	21.20	21.48	21.48	-0.83%	3,951,276
Dec 18, 2025	21.92	21.97	21.59	21.66	21.66	-0.55%	1,672,743
Dec 17, 2025	21.32	21.93	21.32	21.78	21.78	1.97%	1,714,160
Dec 16, 2025	21.36	21.46	21.11	21.36	21.36	0.09%	1,264,058
Dec 15, 2025	21.49	21.53	21.17	21.34	21.34	0.76%	1,372,720
Dec 12, 2025	21.20	21.26	20.98	21.18	21.18	0.24%	1,216,802
Dec 11, 2025	20.86	21.32	20.86	21.13	21.13	0.52%	1,333,592
Dec 10, 2025	20.19	21.21	20.14	21.02	21.02	3.96%	1,769,993
Dec 9, 2025	20.18	20.57	20.02	20.22	20.22	0.45%	1,013,907
Dec 8, 2025	20.14	20.35	20.06	20.13	20.13	0.20%	1,370,470
Dec 5, 2025	20.22	20.33	20.00	20.09	20.09	-1.42%	886,992
Dec 4, 2025	20.18	20.51	20.16	20.38	20.38	0.64%	961,652
Dec 3, 2025	19.93	20.32	19.76	20.25	20.25	2.32%	1,032,684
Dec 2, 2025	20.02	20.02	19.77	19.79	19.79	-0.70%	974,143
Dec 1, 2025	19.77	20.04	19.66	19.93	19.93	0.81%	987,245
Nov 28, 2025	19.94	19.94	19.71	19.77	19.77	-1.30%	426,232
Nov 26, 2025	19.96	20.29	19.96	20.03	19.85	0.10%	2,042,353
Nov 25, 2025	19.89	20.26	19.85	20.01	19.83	1.52%	1,530,184
Nov 24, 2025	20.02	20.18	19.67	19.71	19.53	-2.23%	1,098,049
Nov 21, 2025	19.86	20.25	19.74	20.16	19.98	2.13%	1,295,211
Nov 20, 2025	19.93	20.17	19.67	19.74	19.56	-0.45%	990,784
Nov 19, 2025	19.66	19.86	19.60	19.83	19.65	0.92%	1,273,345
Nov 18, 2025	19.43	19.76	19.28	19.65	19.47	0.98%	1,092,675
Nov 17, 2025	20.22	20.24	19.42	19.46	19.29	-3.66%	1,368,500
Nov 14, 2025	20.14	20.27	19.96	20.20	20.02	-0.59%	878,910
Nov 13, 2025	20.39	20.48	20.16	20.32	20.14	-0.49%	1,277,156
Nov 12, 2025	20.39	20.64	20.37	20.42	20.24	0.44%	1,400,247
Nov 11, 2025	20.35	20.56	20.22	20.33	20.15	-	662,326
Nov 10, 2025	20.20	20.49	20.11	20.33	20.15	1.55%	1,034,882
Nov 7, 2025	19.73	20.02	19.59	20.02	19.84	1.68%	1,876,252
Nov 6, 2025	19.90	20.08	19.67	19.69	19.51	-1.65%	2,049,354
Nov 5, 2025	19.73	20.09	19.64	20.02	19.84	1.62%	1,018,150
Nov 4, 2025	19.55	19.84	19.42	19.70	19.52	0.10%	1,207,119
Nov 3, 2025	19.53	19.69	19.24	19.68	19.50	0.97%	1,158,022