First BanCorp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	20.59	21.08	20.59	21.06	21.06	2.38%	1,032,750
Jun 25, 2025	20.35	20.57	20.22	20.57	20.57	1.43%	806,731
Jun 24, 2025	20.54	20.66	20.28	20.28	20.28	-0.10%	868,881
Jun 23, 2025	19.67	20.32	19.54	20.30	20.30	3.62%	920,295
Jun 20, 2025	19.62	19.71	19.45	19.59	19.59	0.36%	2,125,442
Jun 18, 2025	19.25	19.61	19.25	19.52	19.52	0.83%	716,627
Jun 17, 2025	19.28	19.57	19.24	19.36	19.36	-1.22%	1,127,907
Jun 16, 2025	19.94	20.00	19.52	19.60	19.60	-0.66%	965,808
Jun 13, 2025	19.90	19.99	19.64	19.73	19.73	-2.33%	817,873
Jun 12, 2025	20.08	20.22	19.93	20.20	20.20	-0.49%	693,321
Jun 11, 2025	20.44	20.61	20.26	20.30	20.30	-0.34%	1,585,075
Jun 10, 2025	20.26	20.51	20.21	20.37	20.37	0.54%	578,943
Jun 9, 2025	20.25	20.48	20.13	20.26	20.26	0.30%	967,151
Jun 6, 2025	20.20	20.26	19.93	20.20	20.20	1.66%	754,773
Jun 5, 2025	20.02	20.02	19.72	19.87	19.87	-0.80%	766,916
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