First BanCorp. (FBP)
NYSE: FBP · Real-Time Price · USD
18.24
+0.20 (1.14%)
Apr 17, 2025, 4:00 PM EDT - Market closed
First BanCorp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 19.16 | 19.41 | 19.10 | 19.24 | 19.24 | - | 568,894 |
| Feb 26, 2025 | 19.17 | 19.39 | 18.98 | 19.24 | 19.24 | 0.26% | 728,389 |
| Feb 25, 2025 | 19.34 | 19.45 | 19.10 | 19.19 | 19.19 | 0.10% | 777,869 |
| Feb 24, 2025 | 19.59 | 19.68 | 19.13 | 19.17 | 19.17 | -1.19% | 923,033 |
| Feb 21, 2025 | 20.14 | 20.15 | 19.32 | 19.40 | 19.40 | -3.53% | 1,394,014 |
| Feb 20, 2025 | 20.37 | 20.48 | 19.86 | 20.11 | 19.93 | -1.23% | 1,201,583 |
| Feb 19, 2025 | 20.18 | 20.59 | 20.18 | 20.36 | 20.17 | -1.07% | 1,157,690 |
| Feb 18, 2025 | 20.43 | 20.69 | 20.33 | 20.58 | 20.39 | 0.83% | 836,067 |
| Feb 14, 2025 | 20.51 | 20.73 | 20.34 | 20.41 | 20.22 | -0.20% | 713,218 |
| Feb 13, 2025 | 20.38 | 20.49 | 20.23 | 20.45 | 20.26 | 0.69% | 663,529 |
| Feb 12, 2025 | 20.70 | 20.74 | 20.30 | 20.31 | 20.12 | -3.19% | 1,234,783 |
| Feb 11, 2025 | 20.53 | 21.00 | 20.46 | 20.98 | 20.79 | 1.84% | 640,663 |
| Feb 10, 2025 | 20.86 | 20.87 | 20.54 | 20.60 | 20.41 | -1.15% | 659,804 |
| Feb 7, 2025 | 21.03 | 21.03 | 20.54 | 20.84 | 20.65 | -1.14% | 577,199 |
| Feb 6, 2025 | 20.79 | 21.10 | 20.68 | 21.08 | 20.89 | 1.39% | 617,798 |