First BanCorp. (FBP)
NYSE: FBP · Real-Time Price · USD
19.84
-0.20 (-0.97%)
Jun 5, 2025, 9:57 AM - Market open
First BanCorp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 20.02 | 20.22 | 20.01 | 20.03 | 20.03 | -0.60% | 824,299 |
| Jun 3, 2025 | 19.86 | 20.29 | 19.86 | 20.15 | 20.15 | 1.10% | 1,012,441 |
| Jun 2, 2025 | 19.98 | 20.00 | 19.66 | 19.93 | 19.93 | -0.25% | 1,073,046 |
| May 30, 2025 | 20.01 | 20.08 | 19.77 | 19.98 | 19.98 | -0.45% | 1,327,493 |
| May 29, 2025 | 20.16 | 20.16 | 19.79 | 20.07 | 20.07 | -0.84% | 2,159,540 |
| May 28, 2025 | 20.61 | 20.62 | 20.23 | 20.24 | 20.06 | -1.89% | 1,012,578 |
| May 27, 2025 | 20.45 | 20.63 | 20.34 | 20.63 | 20.45 | 1.98% | 1,119,449 |
| May 23, 2025 | 19.73 | 20.28 | 19.73 | 20.23 | 20.05 | 0.45% | 938,224 |
| May 22, 2025 | 20.23 | 20.33 | 20.03 | 20.14 | 19.96 | -1.03% | 1,446,491 |
| May 21, 2025 | 20.58 | 20.70 | 20.32 | 20.35 | 20.17 | -2.35% | 740,048 |
| May 20, 2025 | 20.90 | 20.97 | 20.80 | 20.84 | 20.66 | -0.38% | 554,691 |
| May 19, 2025 | 20.70 | 20.97 | 20.65 | 20.92 | 20.73 | -0.14% | 754,720 |
| May 16, 2025 | 21.08 | 21.09 | 20.77 | 20.95 | 20.76 | -0.71% | 831,540 |
| May 15, 2025 | 20.79 | 21.10 | 20.76 | 21.10 | 20.91 | 1.25% | 1,073,904 |
| May 14, 2025 | 20.82 | 20.96 | 20.77 | 20.84 | 20.66 | -0.43% | 752,422 |
| May 13, 2025 | 20.94 | 21.06 | 20.79 | 20.93 | 20.74 | 0.58% | 904,341 |
| May 12, 2025 | 21.07 | 21.18 | 20.74 | 20.81 | 20.63 | 3.64% | 1,925,391 |
| May 9, 2025 | 20.40 | 20.40 | 20.04 | 20.08 | 19.90 | -0.99% | 1,007,593 |
| May 8, 2025 | 20.00 | 20.59 | 20.00 | 20.28 | 20.10 | 0.80% | 1,829,276 |
| May 7, 2025 | 20.21 | 20.23 | 19.97 | 20.12 | 19.94 | 0.55% | 744,941 |
| May 6, 2025 | 19.99 | 20.19 | 19.89 | 20.01 | 19.83 | -0.79% | 751,344 |
| May 5, 2025 | 20.00 | 20.43 | 20.00 | 20.17 | 19.99 | -0.69% | 592,150 |
| May 2, 2025 | 20.13 | 20.42 | 20.05 | 20.31 | 20.13 | 2.47% | 915,249 |
| May 1, 2025 | 19.68 | 20.01 | 19.48 | 19.82 | 19.64 | 0.92% | 1,052,431 |
| Apr 30, 2025 | 19.49 | 19.74 | 19.29 | 19.64 | 19.47 | -1.06% | 1,256,170 |
| Apr 29, 2025 | 19.69 | 19.89 | 19.50 | 19.85 | 19.67 | 0.66% | 880,657 |
| Apr 28, 2025 | 19.49 | 19.72 | 19.28 | 19.72 | 19.55 | 2.39% | 1,101,015 |
| Apr 25, 2025 | 19.40 | 19.57 | 19.06 | 19.26 | 19.09 | -1.63% | 1,138,926 |
| Apr 24, 2025 | 19.00 | 19.66 | 18.74 | 19.58 | 19.41 | 0.10% | 1,483,783 |
| Apr 23, 2025 | 19.14 | 19.67 | 19.12 | 19.56 | 19.39 | 4.82% | 3,458,905 |
| Apr 22, 2025 | 18.31 | 18.74 | 18.21 | 18.66 | 18.49 | 3.49% | 862,802 |
| Apr 21, 2025 | 18.09 | 18.15 | 17.85 | 18.03 | 17.87 | -1.21% | 1,113,679 |
| Apr 17, 2025 | 18.07 | 18.34 | 18.07 | 18.25 | 18.09 | 1.22% | 1,366,843 |
| Apr 16, 2025 | 17.99 | 18.29 | 17.76 | 18.03 | 17.87 | 0.11% | 1,475,769 |
| Apr 15, 2025 | 17.90 | 18.34 | 17.90 | 18.01 | 17.85 | 0.67% | 1,571,692 |
| Apr 14, 2025 | 17.98 | 18.12 | 17.45 | 17.89 | 17.73 | 0.85% | 1,492,576 |
| Apr 11, 2025 | 17.45 | 17.88 | 17.34 | 17.74 | 17.58 | 0.91% | 1,208,436 |
| Apr 10, 2025 | 17.91 | 18.17 | 17.20 | 17.58 | 17.42 | -4.35% | 1,892,829 |
| Apr 9, 2025 | 16.96 | 18.72 | 16.87 | 18.38 | 18.22 | 8.12% | 2,322,519 |
| Apr 8, 2025 | 17.40 | 17.78 | 16.70 | 17.00 | 16.85 | 0.95% | 1,725,575 |
| Apr 7, 2025 | 16.71 | 18.06 | 16.40 | 16.84 | 16.69 | -1.86% | 1,754,796 |
| Apr 4, 2025 | 17.02 | 17.27 | 16.60 | 17.16 | 17.01 | -3.92% | 1,751,277 |
| Apr 3, 2025 | 18.34 | 18.59 | 17.83 | 17.86 | 17.70 | -7.75% | 1,950,013 |
| Apr 2, 2025 | 18.93 | 19.38 | 18.93 | 19.36 | 19.19 | 0.89% | 921,450 |
| Apr 1, 2025 | 19.01 | 19.25 | 18.97 | 19.19 | 19.02 | 0.10% | 1,060,451 |
| Mar 31, 2025 | 18.88 | 19.27 | 18.85 | 19.17 | 19.00 | -0.16% | 835,131 |
| Mar 28, 2025 | 19.29 | 19.44 | 19.00 | 19.20 | 19.03 | -1.18% | 1,056,043 |
| Mar 27, 2025 | 19.45 | 19.54 | 19.16 | 19.43 | 19.26 | 0.05% | 1,077,482 |
| Mar 26, 2025 | 19.49 | 19.78 | 19.22 | 19.42 | 19.25 | - | 1,086,434 |
| Mar 25, 2025 | 19.16 | 19.61 | 19.16 | 19.42 | 19.25 | 2.00% | 1,244,022 |