First BanCorp. (FBP)
NYSE: FBP · Real-Time Price · USD
20.20
-0.12 (-0.59%)
Nov 14, 2025, 4:00 PM EST - Market closed
First BanCorp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 20.14 | 20.27 | 19.96 | 20.20 | 20.20 | -0.59% | 877,129 |
| Nov 13, 2025 | 20.39 | 20.48 | 20.16 | 20.32 | 20.32 | -0.49% | 1,277,156 |
| Nov 12, 2025 | 20.39 | 20.64 | 20.37 | 20.42 | 20.42 | 0.44% | 1,400,247 |
| Nov 11, 2025 | 20.35 | 20.56 | 20.22 | 20.33 | 20.33 | - | 662,326 |
| Nov 10, 2025 | 20.20 | 20.49 | 20.11 | 20.33 | 20.33 | 1.55% | 1,034,882 |
| Nov 7, 2025 | 19.73 | 20.02 | 19.59 | 20.02 | 20.02 | 1.68% | 1,876,252 |
| Nov 6, 2025 | 19.90 | 20.08 | 19.67 | 19.69 | 19.69 | -1.65% | 2,049,354 |
| Nov 5, 2025 | 19.73 | 20.09 | 19.64 | 20.02 | 20.02 | 1.62% | 1,015,225 |
| Nov 4, 2025 | 19.55 | 19.84 | 19.42 | 19.70 | 19.70 | 0.10% | 1,207,119 |
| Nov 3, 2025 | 19.53 | 19.69 | 19.24 | 19.68 | 19.68 | 0.97% | 1,158,022 |
| Oct 31, 2025 | 19.26 | 19.60 | 19.19 | 19.49 | 19.49 | 0.05% | 1,421,895 |
| Oct 30, 2025 | 19.30 | 19.65 | 19.25 | 19.48 | 19.48 | 1.19% | 1,308,766 |
| Oct 29, 2025 | 19.50 | 19.84 | 19.16 | 19.25 | 19.25 | -2.33% | 1,688,514 |
| Oct 28, 2025 | 19.83 | 20.09 | 19.67 | 19.71 | 19.71 | -0.50% | 1,521,565 |
| Oct 27, 2025 | 20.01 | 20.21 | 19.66 | 19.81 | 19.81 | -2.65% | 1,202,424 |
| Oct 24, 2025 | 20.31 | 20.56 | 20.27 | 20.35 | 20.35 | 1.85% | 1,366,667 |
| Oct 23, 2025 | 20.98 | 21.25 | 19.74 | 19.98 | 19.98 | -2.63% | 2,612,370 |
| Oct 22, 2025 | 21.22 | 21.22 | 20.49 | 20.52 | 20.52 | -2.70% | 1,561,904 |
| Oct 21, 2025 | 21.06 | 21.29 | 21.05 | 21.09 | 21.09 | -0.28% | 584,208 |
| Oct 20, 2025 | 20.66 | 21.23 | 20.61 | 21.15 | 21.15 | 2.77% | 830,695 |
| Oct 17, 2025 | 20.44 | 20.64 | 20.22 | 20.58 | 20.58 | 1.58% | 1,238,696 |
| Oct 16, 2025 | 21.37 | 21.46 | 20.09 | 20.26 | 20.26 | -5.90% | 2,521,265 |
| Oct 15, 2025 | 22.14 | 22.24 | 21.38 | 21.53 | 21.53 | -2.71% | 880,099 |
| Oct 14, 2025 | 21.48 | 22.23 | 21.40 | 22.13 | 22.13 | 2.79% | 1,070,491 |
| Oct 13, 2025 | 21.19 | 21.55 | 21.11 | 21.53 | 21.53 | 2.62% | 767,226 |
| Oct 10, 2025 | 21.69 | 21.86 | 20.93 | 20.98 | 20.98 | -3.05% | 2,001,480 |
| Oct 9, 2025 | 21.73 | 21.73 | 21.36 | 21.64 | 21.64 | 0.32% | 895,578 |
| Oct 8, 2025 | 21.79 | 21.85 | 21.51 | 21.57 | 21.57 | -0.37% | 890,857 |
| Oct 7, 2025 | 21.92 | 22.13 | 21.60 | 21.65 | 21.65 | -1.46% | 687,792 |
| 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 |