First BanCorp. (FBP)
NYSE: FBP · Real-Time Price · USD
22.16
+0.11 (0.50%)
Sep 4, 2025, 2:07 PM - Market open
First BanCorp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 22.12 | 22.22 | 22.01 | 22.18 | - | 0.57% | 348,191 |
| Sep 3, 2025 | 21.98 | 22.34 | 21.91 | 22.05 | 22.05 | 0.23% | 1,685,508 |
| Sep 2, 2025 | 21.89 | 22.09 | 21.70 | 22.00 | 22.00 | -1.03% | 832,080 |
| Aug 29, 2025 | 22.22 | 22.36 | 22.09 | 22.23 | 22.23 | 0.41% | 968,003 |
| Aug 28, 2025 | 22.40 | 22.40 | 22.07 | 22.14 | 22.14 | -1.56% | 1,089,881 |
| Aug 27, 2025 | 22.30 | 22.61 | 22.26 | 22.49 | 22.31 | 0.85% | 842,373 |
| Aug 26, 2025 | 22.02 | 22.50 | 22.02 | 22.30 | 22.12 | 0.59% | 1,100,547 |
| Aug 25, 2025 | 22.24 | 22.34 | 22.12 | 22.17 | 21.99 | -0.36% | 954,594 |
| Aug 22, 2025 | 21.47 | 22.36 | 21.47 | 22.25 | 22.07 | 4.02% | 1,282,171 |
| Aug 21, 2025 | 21.35 | 21.50 | 21.29 | 21.39 | 21.22 | 0.09% | 702,547 |
| Aug 20, 2025 | 21.28 | 21.48 | 21.24 | 21.37 | 21.20 | 0.14% | 844,537 |
| Aug 19, 2025 | 21.24 | 21.51 | 21.24 | 21.34 | 21.17 | 0.19% | 829,598 |
| Aug 18, 2025 | 21.18 | 21.32 | 21.10 | 21.30 | 21.13 | 0.71% | 729,986 |
| Aug 15, 2025 | 21.55 | 21.57 | 21.10 | 21.15 | 20.98 | -1.72% | 1,245,009 |
| Aug 14, 2025 | 21.23 | 21.58 | 21.23 | 21.52 | 21.35 | 0.19% | 949,461 |
| Aug 13, 2025 | 21.32 | 21.51 | 21.28 | 21.48 | 21.31 | 1.13% | 1,099,731 |
| Aug 12, 2025 | 20.82 | 21.33 | 20.73 | 21.24 | 21.07 | 2.76% | 1,055,758 |
| Aug 11, 2025 | 20.65 | 20.85 | 20.60 | 20.67 | 20.50 | 0.15% | 914,131 |
| Aug 8, 2025 | 20.53 | 20.72 | 20.47 | 20.64 | 20.47 | 1.23% | 714,735 |
| Aug 7, 2025 | 20.64 | 20.64 | 20.23 | 20.39 | 20.23 | 0.15% | 986,902 |
| Aug 6, 2025 | 20.45 | 20.61 | 20.35 | 20.36 | 20.20 | -0.83% | 1,012,186 |
| Aug 5, 2025 | 20.48 | 20.60 | 20.17 | 20.53 | 20.36 | 0.44% | 2,256,931 |
| Aug 4, 2025 | 20.39 | 20.54 | 20.29 | 20.44 | 20.28 | 0.59% | 2,723,512 |
| Aug 1, 2025 | 20.52 | 20.73 | 19.97 | 20.32 | 20.16 | -2.45% | 1,385,711 |
| Jul 31, 2025 | 20.74 | 20.91 | 20.72 | 20.83 | 20.66 | -0.62% | 1,329,538 |
| Jul 30, 2025 | 21.32 | 21.41 | 20.78 | 20.96 | 20.79 | -1.50% | 1,299,895 |
| Jul 29, 2025 | 21.49 | 21.55 | 21.21 | 21.28 | 21.11 | -0.14% | 1,055,639 |
| Jul 28, 2025 | 21.16 | 21.38 | 21.16 | 21.31 | 21.14 | 0.85% | 958,718 |
| Jul 25, 2025 | 21.05 | 21.35 | 20.85 | 21.13 | 20.96 | 0.76% | 1,333,108 |
| Jul 24, 2025 | 21.17 | 21.34 | 20.96 | 20.97 | 20.80 | -1.50% | 1,174,882 |
| Jul 23, 2025 | 21.48 | 21.52 | 21.17 | 21.29 | 21.12 | -0.19% | 1,283,796 |
| Jul 22, 2025 | 22.02 | 22.19 | 21.18 | 21.33 | 21.16 | -2.42% | 1,919,703 |
| Jul 21, 2025 | 22.14 | 22.29 | 21.86 | 21.86 | 21.68 | -1.00% | 1,026,723 |
| Jul 18, 2025 | 22.29 | 22.36 | 21.94 | 22.08 | 21.90 | -0.59% | 1,303,457 |
| Jul 17, 2025 | 21.64 | 22.26 | 21.64 | 22.21 | 22.03 | 2.49% | 1,652,285 |
| Jul 16, 2025 | 21.60 | 21.75 | 21.21 | 21.67 | 21.50 | 0.84% | 1,282,168 |
| Jul 15, 2025 | 22.10 | 22.24 | 21.48 | 21.49 | 21.32 | -3.55% | 1,172,471 |
| Jul 14, 2025 | 21.92 | 22.28 | 21.92 | 22.28 | 22.10 | 1.13% | 1,159,385 |
| Jul 11, 2025 | 21.61 | 22.11 | 21.61 | 22.03 | 21.85 | 1.01% | 1,184,323 |
| Jul 10, 2025 | 21.62 | 21.98 | 21.62 | 21.81 | 21.63 | 0.46% | 720,262 |
| Jul 9, 2025 | 21.89 | 21.93 | 21.60 | 21.71 | 21.54 | 0.05% | 688,533 |
| Jul 8, 2025 | 21.67 | 21.93 | 21.62 | 21.70 | 21.53 | 0.37% | 880,393 |
| Jul 7, 2025 | 21.77 | 22.09 | 21.57 | 21.62 | 21.45 | -1.41% | 870,309 |
| Jul 3, 2025 | 21.83 | 22.07 | 21.75 | 21.93 | 21.75 | 1.20% | 500,439 |
| Jul 2, 2025 | 21.46 | 21.73 | 21.27 | 21.67 | 21.50 | 1.40% | 947,039 |
| Jul 1, 2025 | 20.77 | 21.57 | 20.73 | 21.37 | 21.20 | 2.59% | 1,260,577 |
| Jun 30, 2025 | 21.08 | 21.12 | 20.83 | 20.83 | 20.66 | -0.24% | 931,743 |
| Jun 27, 2025 | 21.11 | 21.21 | 20.82 | 20.88 | 20.71 | -0.85% | 3,851,563 |
| Jun 26, 2025 | 20.59 | 21.08 | 20.59 | 21.06 | 20.89 | 2.38% | 1,032,750 |
| Jun 25, 2025 | 20.35 | 20.57 | 20.22 | 20.57 | 20.40 | 1.43% | 806,731 |