Skip to main content
logo
First BanCorp. (FBP)
NYSE: FBP · Real-Time Price · USD
24.76
+0.01 (0.04%)
At close: Jun 10, 2026, 4:00 PM EDT
24.76
0.00 (0.00%)
After-hours: Jun 10, 2026, 4:10 PM EDT

First BanCorp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202625.0025.0724.6824.7624.760.04%1,514,826
Jun 9, 202624.6925.0524.6224.7524.751.06%1,658,713
Jun 8, 202624.4524.7324.4524.4924.490.70%2,979,314
Jun 5, 202624.3424.4424.2324.3224.320.08%1,220,404
Jun 4, 202624.0924.4223.7924.3024.302.70%1,186,746
Jun 3, 202623.8323.9423.6123.6623.66-1.42%1,471,531
Jun 2, 202623.6324.0923.6324.0024.001.10%2,094,572
Jun 1, 202623.8523.9523.5623.7423.74-1.00%1,774,029
May 29, 202623.9624.2523.9323.9823.98-0.12%1,530,864
May 28, 202623.9824.0923.8924.0124.010.04%1,570,092
May 27, 202624.5224.6424.0924.2024.00-1.06%2,086,471
May 26, 202624.2924.5424.2524.4624.261.45%1,065,174
May 22, 202624.1824.2823.9824.1123.91-0.21%785,816
May 21, 202623.9224.2023.8124.1623.960.12%862,039
May 20, 202623.6524.3323.5124.1323.932.42%1,146,253
May 19, 202623.6123.7223.4123.5623.37-0.42%706,032
May 18, 202623.3523.7923.3323.6623.461.63%1,024,925
May 15, 202623.4023.4623.0623.2823.09-0.34%1,238,722
May 14, 202623.3323.6023.2923.3623.171.17%949,837
May 13, 202623.3223.4423.0523.0922.90-1.16%945,442
May 12, 202623.7623.7623.1023.3623.17-1.56%947,780
May 11, 202624.2124.2823.5123.7323.53-1.33%1,029,262
May 8, 202624.0724.1723.9224.0523.850.25%1,058,299
May 7, 202624.2624.3623.9523.9923.79-1.19%1,137,760
May 6, 202624.3524.5724.1724.2824.080.37%818,058
May 5, 202623.9724.3523.9124.1923.991.21%918,842
May 4, 202624.1224.3623.8423.9023.70-1.69%907,696
May 1, 202624.2924.4724.0524.3124.110.12%1,174,280
Apr 30, 202623.6524.3823.6524.2824.081.85%1,258,109
Apr 29, 202624.1624.2623.7623.8423.64-1.41%986,603
Apr 28, 202624.4824.5124.0724.1823.98-0.25%1,110,894
Apr 27, 202624.0224.5023.9124.2424.043.55%1,264,917
Apr 24, 202624.3124.3323.2623.4123.22-3.78%1,964,332
Apr 23, 202623.8024.3623.6924.3324.132.79%2,047,111
Apr 22, 202624.1024.1423.4223.6723.47-1.54%2,874,987
Apr 21, 202623.5324.1423.4824.0423.842.17%4,127,005
Apr 20, 202623.1823.6223.1623.5323.341.29%1,133,953
Apr 17, 202622.9523.5722.9123.2323.042.15%1,233,126
Apr 16, 202622.7422.8922.6622.7422.55-0.39%1,173,967
Apr 15, 202622.7122.9022.5122.8322.640.31%1,118,568
Apr 14, 202622.6722.8522.4522.7622.57-0.22%1,159,374
Apr 13, 202622.5422.8322.3322.8122.620.75%1,251,655
Apr 10, 202622.9022.9522.5622.6422.45-1.57%912,202
Apr 9, 202622.4823.0322.4423.0022.811.91%1,274,357
Apr 8, 202622.3122.6622.2222.5722.383.67%1,510,282
Apr 7, 202622.0122.0921.7121.7721.59-1.18%2,783,929
Apr 6, 202621.7722.0721.6022.0321.851.33%874,339
Apr 2, 202621.3621.7521.1721.7421.560.74%955,806
Apr 1, 202621.4021.7721.4021.5821.401.03%893,580
Mar 31, 202621.1621.4021.0021.3621.182.45%1,393,995