First BanCorp. (FBP)
NYSE: FBP · Real-Time Price · USD
21.65
-0.32 (-1.46%)
Oct 7, 2025, 4:00 PM EDT - Market closed
First BanCorp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 21.92 | 22.13 | 21.60 | 21.65 | 21.65 | -1.46% | 686,254 |
| Oct 6, 2025 | 22.23 | 22.43 | 21.77 | 21.97 | 21.97 | -0.32% | 1,449,256 |
| Oct 3, 2025 | 21.80 | 22.27 | 21.80 | 22.04 | 22.04 | 1.47% | 1,649,870 |
| Oct 2, 2025 | 21.65 | 21.82 | 21.50 | 21.72 | 21.72 | 0.09% | 707,315 |
| Oct 1, 2025 | 21.85 | 21.95 | 21.62 | 21.70 | 21.70 | -1.59% | 525,682 |
| Sep 30, 2025 | 22.07 | 22.24 | 21.78 | 22.05 | 22.05 | -0.09% | 944,314 |
| Sep 29, 2025 | 22.36 | 22.36 | 21.87 | 22.07 | 22.07 | -1.21% | 704,520 |
| Sep 26, 2025 | 22.22 | 22.45 | 22.06 | 22.34 | 22.34 | 0.54% | 606,161 |
| Sep 25, 2025 | 22.18 | 22.26 | 21.95 | 22.22 | 22.22 | 0.41% | 685,789 |
| Sep 24, 2025 | 21.99 | 22.30 | 21.88 | 22.13 | 22.13 | 0.64% | 642,411 |
| Sep 23, 2025 | 22.03 | 22.46 | 21.97 | 21.99 | 21.99 | -0.36% | 879,761 |
| Sep 22, 2025 | 22.02 | 22.15 | 21.80 | 22.07 | 22.07 | -0.09% | 914,388 |
| Sep 19, 2025 | 22.30 | 22.30 | 21.89 | 22.09 | 22.09 | -0.67% | 2,730,103 |
| Sep 18, 2025 | 21.79 | 22.34 | 21.75 | 22.24 | 22.24 | 2.49% | 1,114,822 |
| Sep 17, 2025 | 21.62 | 22.14 | 21.55 | 21.70 | 21.70 | 1.02% | 992,844 |
| Sep 16, 2025 | 21.65 | 21.76 | 21.18 | 21.48 | 21.48 | -0.79% | 742,647 |
| Sep 15, 2025 | 21.78 | 21.99 | 21.63 | 21.65 | 21.65 | -0.51% | 761,695 |
| Sep 12, 2025 | 22.01 | 22.01 | 21.70 | 21.76 | 21.76 | -1.27% | 643,733 |
| Sep 11, 2025 | 21.83 | 22.10 | 21.75 | 22.04 | 22.04 | 0.55% | 804,531 |
| Sep 10, 2025 | 21.75 | 22.00 | 21.59 | 21.92 | 21.92 | 0.78% | 810,123 |
| Sep 9, 2025 | 21.90 | 21.99 | 21.68 | 21.75 | 21.75 | -0.68% | 1,054,160 |
| Sep 8, 2025 | 22.06 | 22.17 | 21.71 | 21.90 | 21.90 | -0.73% | 749,960 |
| Sep 5, 2025 | 22.42 | 22.56 | 21.85 | 22.06 | 22.06 | -1.21% | 728,392 |
| Sep 4, 2025 | 22.12 | 22.33 | 22.01 | 22.33 | 22.33 | 1.27% | 882,713 |
| 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 |