First BanCorp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	20.40	20.40	20.04	20.08	20.08	-0.99%	1,007,593
May 8, 2025	20.00	20.59	20.00	20.28	20.28	0.80%	1,829,276
May 7, 2025	20.21	20.23	19.97	20.12	20.12	0.55%	744,941
May 6, 2025	19.99	20.19	19.89	20.01	20.01	-0.79%	751,344
May 5, 2025	20.00	20.43	20.00	20.17	20.17	-0.69%	592,150
May 2, 2025	20.13	20.42	20.05	20.31	20.31	2.47%	915,249
May 1, 2025	19.68	20.01	19.48	19.82	19.82	0.92%	1,052,431
Apr 30, 2025	19.49	19.74	19.29	19.64	19.64	-1.06%	1,256,170
Apr 29, 2025	19.69	19.89	19.50	19.85	19.85	0.66%	880,657
Apr 28, 2025	19.49	19.72	19.28	19.72	19.72	2.39%	1,101,015
Apr 25, 2025	19.40	19.57	19.06	19.26	19.26	-1.63%	1,138,926
Apr 24, 2025	19.00	19.66	18.74	19.58	19.58	0.10%	1,483,783
Apr 23, 2025	19.14	19.67	19.12	19.56	19.56	4.82%	3,458,905
Apr 22, 2025	18.31	18.74	18.21	18.66	18.66	3.49%	862,802
Apr 21, 2025	18.09	18.15	17.85	18.03	18.03	-1.21%	1,113,679
Apr 17, 2025	18.07	18.34	18.07	18.25	18.25	1.22%	1,366,843
Apr 16, 2025	17.99	18.29	17.76	18.03	18.03	0.11%	1,475,769
Apr 15, 2025	17.90	18.34	17.90	18.01	18.01	0.67%	1,571,692
Apr 14, 2025	17.98	18.12	17.45	17.89	17.89	0.85%	1,492,576
Apr 11, 2025	17.45	17.88	17.34	17.74	17.74	0.91%	1,208,436
Apr 10, 2025	17.91	18.17	17.20	17.58	17.58	-4.35%	1,892,829
Apr 9, 2025	16.96	18.72	16.87	18.38	18.38	8.12%	2,322,519
Apr 8, 2025	17.40	17.78	16.70	17.00	17.00	0.95%	1,725,575
Apr 7, 2025	16.71	18.06	16.40	16.84	16.84	-1.86%	1,754,796
Apr 4, 2025	17.02	17.27	16.60	17.16	17.16	-3.92%	1,751,277
Apr 3, 2025	18.34	18.59	17.83	17.86	17.86	-7.75%	1,950,013
Apr 2, 2025	18.93	19.38	18.93	19.36	19.36	0.89%	921,450
Apr 1, 2025	19.01	19.25	18.97	19.19	19.19	0.10%	1,060,451
Mar 31, 2025	18.88	19.27	18.85	19.17	19.17	-0.16%	835,131
Mar 28, 2025	19.29	19.44	19.00	19.20	19.20	-1.18%	1,056,043
Mar 27, 2025	19.45	19.54	19.16	19.43	19.43	0.05%	1,077,482
Mar 26, 2025	19.49	19.78	19.22	19.42	19.42	-	1,086,434
Mar 25, 2025	19.16	19.61	19.16	19.42	19.42	2.00%	1,244,022
Mar 24, 2025	19.06	19.16	18.93	19.04	19.04	0.95%	1,580,373
Mar 21, 2025	18.25	18.88	18.24	18.86	18.86	2.67%	8,043,329
Mar 20, 2025	18.15	18.67	18.14	18.37	18.37	0.11%	1,573,703
Mar 19, 2025	18.38	18.59	18.23	18.35	18.35	-0.38%	1,521,499
Mar 18, 2025	18.25	18.52	18.25	18.42	18.42	0.60%	1,597,721
Mar 17, 2025	18.12	18.31	17.76	18.31	18.31	0.27%	1,685,998
Mar 14, 2025	17.90	18.26	17.79	18.26	18.26	3.51%	1,117,941
Mar 13, 2025	17.69	18.05	17.58	17.64	17.64	0.46%	1,130,792
Mar 12, 2025	17.60	17.74	17.37	17.56	17.56	0.75%	1,419,517
Mar 11, 2025	17.63	17.76	17.26	17.43	17.43	-0.57%	1,220,880
Mar 10, 2025	18.10	18.31	17.45	17.53	17.53	-5.19%	1,330,777
Mar 7, 2025	18.52	18.66	18.27	18.49	18.49	-0.16%	924,449
Mar 6, 2025	18.58	18.61	18.30	18.52	18.52	-1.23%	1,134,335
Mar 5, 2025	18.90	18.97	18.46	18.75	18.75	-0.32%	819,691
Mar 4, 2025	19.33	19.33	18.58	18.81	18.81	-3.83%	1,197,721
Mar 3, 2025	19.54	20.01	19.37	19.56	19.56	0.46%	1,480,800
Feb 28, 2025	19.37	19.52	19.19	19.47	19.47	1.20%	884,639