Skip to main content
First BanCorp. (FBP)
NYSE: FBP · Real-Time Price · USD
26.16
+0.07 (0.27%)
Nov 13, 2026, 4:00 PM EST - Market closed

First BanCorp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202626.1826.2925.9626.1626.160.27%789,181
Nov 12, 202626.2226.2926.0326.0926.09-0.46%1,007,170
Nov 11, 202626.2226.3526.0526.2126.21-0.19%987,557
Nov 10, 202626.1326.2925.9126.2626.260.65%1,196,573
Nov 9, 202626.2926.4826.0326.0926.090.35%1,253,987
Nov 6, 202625.8326.2125.8026.0026.000.27%803,661
Nov 5, 202626.8727.2125.8725.9325.93-2.26%1,316,330
Nov 4, 202626.9327.1826.4726.5326.531.07%1,743,377
Nov 3, 202626.3926.6026.2126.2526.25-0.57%1,711,851
Nov 2, 202626.3126.6626.3026.4026.400.84%1,746,414
Oct 30, 202626.8026.8626.0926.1826.18-1.95%1,669,161
Oct 29, 202627.0527.0926.6326.7026.700.07%1,801,759
Oct 28, 202626.8627.0626.4026.6826.68-0.67%1,725,355
Oct 27, 202627.5127.5126.8626.8626.86-1.90%2,921,338
Oct 26, 202627.5027.9827.3427.3827.38-0.15%2,164,183
Oct 23, 202627.0927.5126.8527.4227.420.40%2,222,968
Oct 22, 202627.3027.7326.9527.3127.31-0.11%3,604,485
Oct 21, 202627.7827.7827.1227.3427.34-0.87%2,037,871
Oct 20, 202627.1927.8027.1527.5827.581.66%934,689
Oct 19, 202627.2427.4227.1127.1327.13-0.88%1,016,704
Oct 16, 202627.2227.5727.1427.3727.370.66%1,156,592
Oct 15, 202626.8027.2426.7327.1927.191.84%1,372,930
Oct 14, 202626.3826.7526.2726.7026.70-1,375,504
Oct 13, 202626.9227.0026.5126.7026.70-0.19%1,129,023
Oct 12, 202626.7426.9726.7026.7526.750.26%1,046,204
Oct 9, 202626.5426.7326.4626.6826.680.04%1,055,929
Oct 8, 202626.3526.8226.3126.6726.670.83%1,570,218
Oct 7, 202626.5426.6426.2426.4526.45-1.42%1,189,678
Oct 6, 202627.0927.1926.6826.8326.83-1.00%1,514,709
Oct 5, 202627.0627.3126.8027.1027.100.22%1,329,661
Oct 2, 202626.7427.0826.7427.0427.041.43%1,349,058
Oct 1, 202626.0926.6825.8626.6626.661.21%1,889,886
Sep 30, 202626.4226.6126.1826.3426.34-0.04%1,487,110
Sep 29, 202626.7726.8826.1226.3526.35-1.53%1,349,741
Sep 28, 202627.1827.1826.7226.7626.76-1.11%1,080,816
Sep 25, 202626.8527.2426.8027.0627.061.01%1,086,520
Sep 24, 202626.8026.9526.5526.7926.790.37%1,185,475
Sep 23, 202626.8727.0426.6726.6926.69-0.82%1,272,775
Sep 22, 202627.5727.6626.8926.9126.91-2.00%1,523,732
Sep 21, 202627.7127.7827.4627.4627.46-0.44%893,933
Sep 18, 202627.4927.6227.2727.5827.580.22%4,919,626
Sep 17, 202627.8627.9327.4927.5227.52-0.47%1,123,261
Sep 16, 202628.0928.1027.1127.6527.65-1.64%1,671,337
Sep 15, 202628.1028.4327.9428.1128.11-0.14%1,240,898
Sep 14, 202627.6928.1627.6928.1528.151.66%1,654,061
Sep 11, 202628.0428.1327.4527.6927.69-0.18%1,281,610
Sep 10, 202627.8227.8227.3527.7427.74-0.14%1,089,081
Sep 9, 202627.8828.1027.7227.7827.78-1.07%1,405,126
Sep 8, 202628.4128.5728.0228.0828.08-1.51%1,199,617
Sep 4, 202628.4228.6628.4228.5128.510.21%675,145