First BanCorp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	22.37	23.02	22.23	22.83	22.83	1.51%	1,362,181
Feb 2, 2026	22.15	22.75	21.97	22.49	22.49	1.67%	1,681,808
Jan 30, 2026	21.83	22.24	21.80	22.12	22.12	-0.09%	1,892,236
Jan 29, 2026	22.13	22.30	21.63	22.14	22.14	1.19%	1,993,140
Jan 28, 2026	22.25	22.36	21.65	21.88	21.88	-0.45%	2,655,856
Jan 27, 2026	21.01	21.99	20.96	21.98	21.98	5.22%	2,344,055
Jan 26, 2026	20.89	20.96	20.67	20.89	20.89	1.11%	1,845,719
Jan 23, 2026	21.44	21.49	20.50	20.66	20.66	-4.35%	2,182,083
Jan 22, 2026	22.28	22.53	21.55	21.60	21.60	-2.17%	2,453,142
Jan 21, 2026	21.21	22.16	21.14	22.08	22.08	5.04%	1,402,361
Jan 20, 2026	20.95	21.33	20.95	21.02	21.02	-1.13%	914,229
Jan 16, 2026	21.35	21.42	21.20	21.26	21.26	-0.84%	1,057,253
Jan 15, 2026	20.93	21.61	20.93	21.44	21.44	2.00%	1,038,596
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