First BanCorp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	20.81	20.94	20.57	20.57	20.57	0.10%	1,367,405
Mar 13, 2026	20.95	21.09	20.41	20.55	20.55	-1.39%	2,360,622
Mar 12, 2026	19.73	20.85	19.64	20.84	20.84	2.96%	3,503,922
Mar 11, 2026	20.32	20.49	20.06	20.24	20.24	-0.74%	1,642,220
Mar 10, 2026	20.35	20.91	20.23	20.39	20.39	-	1,423,949
Mar 9, 2026	20.28	20.56	19.79	20.39	20.39	-1.31%	1,946,200
Mar 6, 2026	20.36	20.68	20.19	20.66	20.66	-1.43%	1,675,476
Mar 5, 2026	21.05	21.25	20.79	20.96	20.96	-1.41%	1,371,642
Mar 4, 2026	21.45	21.55	21.24	21.26	21.26	-0.56%	2,049,670
Mar 3, 2026	20.80	21.54	20.80	21.38	21.38	-0.28%	1,331,233
Mar 2, 2026	20.67	21.53	20.59	21.44	21.44	1.47%	1,277,174
Feb 27, 2026	21.74	21.78	20.93	21.13	21.13	-4.78%	1,397,130
Feb 26, 2026	22.03	22.49	21.84	22.19	22.19	-0.54%	1,055,923
Feb 25, 2026	22.12	22.33	21.93	22.31	22.11	1.87%	1,098,794
Feb 24, 2026	21.81	22.00	21.59	21.90	21.70	0.41%	1,127,216
Feb 23, 2026	22.57	22.78	21.56	21.81	21.61	-4.05%	1,137,999
Feb 20, 2026	22.56	22.78	22.25	22.73	22.53	0.75%	972,589
Feb 19, 2026	22.28	22.57	22.03	22.56	22.36	0.36%	936,734
Feb 18, 2026	22.58	22.94	22.37	22.48	22.28	-0.35%	716,378
Feb 17, 2026	22.56	22.83	22.38	22.56	22.36	0.58%	701,357
Feb 13, 2026	22.32	22.51	22.05	22.43	22.23	0.04%	549,926
Feb 12, 2026	22.96	23.03	22.02	22.42	22.22	-1.32%	906,063
Feb 11, 2026	23.05	23.24	22.50	22.72	22.52	-0.53%	913,798
Feb 10, 2026	23.19	23.34	22.60	22.84	22.64	-1.38%	971,183
Feb 9, 2026	22.90	23.37	22.90	23.16	22.95	-0.26%	925,157
Feb 6, 2026	23.00	23.43	22.93	23.22	23.01	1.44%	1,167,524
Feb 5, 2026	23.01	23.22	22.57	22.89	22.68	-0.22%	1,526,727
Feb 4, 2026	23.09	23.36	22.92	22.94	22.73	0.48%	1,363,291
Feb 3, 2026	22.37	23.02	22.23	22.83	22.63	1.51%	1,362,181
Feb 2, 2026	22.15	22.75	21.97	22.49	22.29	1.67%	1,683,071
Jan 30, 2026	21.83	22.24	21.80	22.12	21.92	-0.09%	1,892,236
Jan 29, 2026	22.13	22.30	21.63	22.14	21.94	1.19%	1,993,140
Jan 28, 2026	22.25	22.36	21.65	21.88	21.68	-0.45%	2,655,856
Jan 27, 2026	21.01	21.99	20.96	21.98	21.78	5.22%	2,344,088
Jan 26, 2026	20.89	20.96	20.67	20.89	20.70	1.11%	1,845,719
Jan 23, 2026	21.44	21.49	20.50	20.66	20.47	-4.35%	2,650,975
Jan 22, 2026	22.28	22.53	21.55	21.60	21.41	-2.17%	2,495,872
Jan 21, 2026	21.21	22.16	21.14	22.08	21.88	5.04%	1,429,583
Jan 20, 2026	20.95	21.33	20.95	21.02	20.83	-1.13%	940,030
Jan 16, 2026	21.35	21.42	21.20	21.26	21.07	-0.84%	1,124,651
Jan 15, 2026	20.93	21.61	20.93	21.44	21.25	2.00%	1,049,301
Jan 14, 2026	20.87	21.07	20.70	21.02	20.83	0.53%	744,580
Jan 13, 2026	21.10	21.19	20.80	20.91	20.72	-0.43%	711,333
Jan 12, 2026	21.21	21.40	20.98	21.00	20.81	-2.10%	821,677
Jan 9, 2026	21.70	21.87	21.26	21.45	21.26	-1.20%	1,457,959
Jan 8, 2026	21.06	21.74	21.06	21.71	21.52	2.84%	1,639,052
Jan 7, 2026	21.20	21.31	20.89	21.11	20.92	-0.66%	1,100,109
Jan 6, 2026	21.11	21.42	21.03	21.25	21.06	0.14%	1,436,600
Jan 5, 2026	20.76	21.57	20.76	21.22	21.03	1.53%	965,934
Jan 2, 2026	20.66	20.94	20.47	20.90	20.71	0.82%	987,514