First BanCorp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	21.81	22.00	21.59	21.90	21.90	0.41%	1,107,505
Feb 23, 2026	22.57	22.78	21.56	21.81	21.81	-4.05%	1,124,299
Feb 20, 2026	22.56	22.78	22.25	22.73	22.73	0.75%	940,035
Feb 19, 2026	22.28	22.57	22.03	22.56	22.56	0.36%	917,026
Feb 18, 2026	22.58	22.94	22.37	22.48	22.48	-0.35%	715,576
Feb 17, 2026	22.56	22.83	22.38	22.56	22.56	0.58%	675,524
Feb 13, 2026	22.32	22.51	22.05	22.43	22.43	0.04%	549,926
Feb 12, 2026	22.96	23.03	22.02	22.42	22.42	-1.32%	901,661
Feb 11, 2026	23.05	23.24	22.50	22.72	22.72	-0.53%	829,132
Feb 10, 2026	23.19	23.34	22.60	22.84	22.84	-1.38%	969,370
Feb 9, 2026	22.90	23.37	22.90	23.16	23.16	-0.26%	924,829
Feb 6, 2026	23.00	23.43	22.93	23.22	23.22	1.44%	1,167,417
Feb 5, 2026	23.01	23.22	22.57	22.89	22.89	-0.22%	1,526,560
Feb 4, 2026	23.09	23.36	22.92	22.94	22.94	0.48%	1,153,493
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