First BanCorp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	19.58	19.67	19.33	19.67	19.67	1.34%	1,596,398
Jan 16, 2025	19.31	19.53	19.27	19.41	19.41	-0.15%	853,556
Jan 15, 2025	19.73	19.83	19.25	19.44	19.44	1.41%	1,001,958
Jan 14, 2025	18.58	19.17	18.55	19.17	19.17	3.90%	1,104,096
Jan 13, 2025	18.04	18.49	17.95	18.45	18.45	1.60%	777,731
Jan 10, 2025	18.26	18.41	17.96	18.16	18.16	-2.78%	1,040,845
Jan 8, 2025	18.31	18.76	18.19	18.68	18.68	1.52%	1,035,800
Jan 7, 2025	18.47	18.62	18.19	18.40	18.40	-0.27%	1,251,303
Jan 6, 2025	18.62	18.91	18.41	18.45	18.45	-0.86%	792,551
Jan 3, 2025	18.36	18.65	18.13	18.61	18.61	1.36%	761,002
Jan 2, 2025	18.77	18.93	18.34	18.36	18.36	-1.24%	596,818
Dec 31, 2024	18.65	18.76	18.55	18.59	18.59	0.22%	675,656
Dec 30, 2024	18.53	18.68	18.37	18.55	18.55	-0.75%	532,862
Dec 27, 2024	18.61	18.84	18.49	18.69	18.69	-0.48%	576,181
Dec 26, 2024	18.55	18.85	18.51	18.78	18.78	-0.11%	507,305
Dec 24, 2024	18.67	18.81	18.59	18.80	18.80	0.91%	253,666
Dec 23, 2024	18.26	18.66	18.26	18.63	18.63	1.36%	822,250
Dec 20, 2024	18.12	18.76	18.10	18.38	18.38	0.38%	4,763,223
Dec 19, 2024	18.81	19.00	18.24	18.31	18.31	-1.35%	1,493,814
Dec 18, 2024	19.53	19.67	18.38	18.56	18.56	-4.58%	1,345,042
Dec 17, 2024	19.90	20.08	19.43	19.45	19.45	-3.04%	1,081,156
Dec 16, 2024	19.88	20.10	19.76	20.06	20.06	1.26%	1,009,978
Dec 13, 2024	19.90	20.04	19.64	19.81	19.81	-0.55%	600,176
Dec 12, 2024	20.16	20.16	19.91	19.92	19.92	-1.09%	630,485
Dec 11, 2024	20.47	20.55	20.13	20.14	20.14	-0.49%	782,108
Dec 10, 2024	20.54	20.67	20.19	20.24	20.24	-1.32%	1,026,234
Dec 9, 2024	20.69	20.72	20.46	20.51	20.51	-0.34%	833,607
Dec 6, 2024	20.60	20.64	20.34	20.58	20.58	0.64%	509,673
Dec 5, 2024	20.75	20.98	20.44	20.45	20.45	-0.49%	863,678
Dec 4, 2024	20.52	20.67	20.39	20.55	20.55	0.10%	948,582
Dec 3, 2024	20.72	20.87	20.43	20.53	20.53	-0.82%	822,272
Dec 2, 2024	20.83	20.99	20.51	20.70	20.70	0.10%	1,399,288
Nov 29, 2024	21.11	21.11	20.42	20.68	20.68	-2.04%	669,055
Nov 27, 2024	21.25	21.48	21.04	21.11	20.95	-0.71%	812,360
Nov 26, 2024	21.71	21.76	21.21	21.26	21.10	-1.57%	831,338
Nov 25, 2024	21.54	22.03	21.54	21.60	21.43	1.41%	1,407,784
Nov 22, 2024	21.10	21.35	20.98	21.30	21.14	1.33%	1,510,252
Nov 21, 2024	20.80	21.21	20.71	21.02	20.86	1.59%	1,020,806
Nov 20, 2024	20.57	20.71	20.34	20.69	20.53	0.73%	968,551
Nov 19, 2024	20.45	20.78	20.38	20.54	20.38	-1.25%	970,472
Nov 18, 2024	21.07	21.10	20.70	20.80	20.64	-0.67%	854,892
Nov 15, 2024	21.06	21.16	20.65	20.94	20.78	0.05%	828,410
Nov 14, 2024	21.37	21.39	20.76	20.93	20.77	-1.78%	936,203
Nov 13, 2024	21.82	22.15	21.29	21.31	21.15	-1.57%	955,141
Nov 12, 2024	21.69	22.05	21.65	21.65	21.48	-0.14%	1,087,546
Nov 11, 2024	21.31	21.87	21.31	21.68	21.51	2.90%	1,252,286
Nov 8, 2024	21.16	21.49	20.95	21.07	20.91	0.72%	1,032,542
Nov 7, 2024	22.01	22.04	20.86	20.92	20.76	-5.77%	1,500,941
Nov 6, 2024	21.08	22.40	20.99	22.20	22.03	13.96%	2,411,580
Nov 5, 2024	19.16	19.49	19.16	19.48	19.33	1.78%	618,713
Nov 4, 2024	19.16	19.32	18.87	19.14	18.99	-0.83%	718,311
Nov 1, 2024	19.40	19.55	19.26	19.30	19.15	0.10%	785,587
Oct 31, 2024	19.42	19.55	19.27	19.28	19.13	-0.62%	1,162,640
Oct 30, 2024	19.29	19.74	19.26	19.40	19.25	0.26%	639,960
Oct 29, 2024	19.46	19.57	19.29	19.35	19.20	-1.23%	842,387
Oct 28, 2024	19.10	19.70	19.01	19.59	19.44	3.76%	1,399,328
Oct 25, 2024	19.44	19.46	18.80	18.88	18.74	-2.28%	1,399,847
Oct 24, 2024	19.38	19.46	18.95	19.32	19.17	0.10%	1,354,830
Oct 23, 2024	20.31	20.47	19.00	19.30	19.15	-5.39%	1,713,953
Oct 22, 2024	20.19	20.41	20.11	20.40	20.24	1.39%	824,011
Oct 21, 2024	20.90	20.90	20.11	20.12	19.97	-3.55%	882,045
Oct 18, 2024	21.48	21.48	20.83	20.86	20.70	-2.75%	603,897
Oct 17, 2024	21.22	21.50	21.15	21.45	21.29	1.18%	575,182
Oct 16, 2024	21.60	21.70	21.17	21.20	21.04	-0.84%	1,069,405
Oct 15, 2024	21.23	21.89	21.06	21.38	21.22	1.09%	685,555
Oct 14, 2024	21.02	21.23	20.85	21.15	20.99	1.05%	560,319
Oct 11, 2024	20.51	21.08	20.51	20.93	20.77	2.85%	673,959
Oct 10, 2024	20.10	20.35	19.99	20.35	20.19	0.44%	942,650
Oct 9, 2024	20.01	20.48	20.01	20.26	20.10	0.95%	781,427
Oct 8, 2024	20.32	20.37	20.05	20.07	19.92	-1.23%	551,033
Oct 7, 2024	20.46	20.46	20.16	20.32	20.16	-1.17%	600,173
Oct 4, 2024	20.40	20.59	20.39	20.56	20.40	2.70%	525,613
Oct 3, 2024	19.86	20.10	19.75	20.02	19.87	0.25%	488,180
Oct 2, 2024	20.12	20.26	19.89	19.97	19.82	-0.65%	590,154
Oct 1, 2024	20.94	20.98	20.08	20.10	19.95	-5.05%	863,489
Sep 30, 2024	20.81	21.34	20.67	21.17	21.01	1.44%	890,195
Sep 27, 2024	21.15	21.30	20.87	20.87	20.71	-0.71%	1,050,055
Sep 26, 2024	20.91	21.10	20.72	21.02	20.86	1.79%	1,319,207
Sep 25, 2024	20.52	20.70	20.46	20.65	20.49	0.49%	1,175,691
Sep 24, 2024	20.60	20.68	20.39	20.55	20.39	-0.53%	787,342
Sep 23, 2024	20.77	20.78	20.48	20.66	20.50	-	938,950
Sep 20, 2024	20.86	20.90	20.58	20.66	20.50	-1.67%	3,666,881
Sep 19, 2024	21.12	21.14	20.76	21.01	20.85	1.69%	967,773
Sep 18, 2024	20.56	21.24	20.32	20.66	20.50	0.49%	1,204,264
Sep 17, 2024	20.47	21.01	20.35	20.56	20.40	1.73%	926,183
Sep 16, 2024	20.27	20.35	20.02	20.21	20.06	-0.15%	1,504,829
Sep 13, 2024	20.19	20.29	20.01	20.24	20.09	1.66%	873,739
Sep 12, 2024	19.91	20.03	19.66	19.91	19.76	0.86%	805,401
Sep 11, 2024	19.71	19.88	19.29	19.74	19.59	-1.05%	1,262,685
Sep 10, 2024	20.37	20.43	19.63	19.95	19.80	-2.44%	1,239,850
Sep 9, 2024	20.35	20.46	20.12	20.45	20.29	0.44%	1,213,119
Sep 6, 2024	20.96	21.05	20.25	20.36	20.20	-2.63%	865,095
Sep 5, 2024	21.25	21.32	20.64	20.91	20.75	-1.09%	814,864
Sep 4, 2024	21.16	21.30	20.91	21.14	20.98	-0.28%	799,522
Sep 3, 2024	21.17	21.54	21.04	21.20	21.04	-0.84%	1,129,255
Aug 30, 2024	21.30	21.44	21.16	21.38	21.22	0.90%	1,037,632
Aug 29, 2024	21.41	21.42	21.07	21.19	21.03	-1.12%	801,322
Aug 28, 2024	21.11	21.48	21.11	21.43	21.11	1.32%	1,000,616
Aug 27, 2024	21.11	21.26	20.96	21.15	20.83	-0.14%	1,029,817
Aug 26, 2024	21.58	21.75	21.16	21.18	20.86	-1.30%	914,729