First BanCorp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	28.07	28.64	27.92	28.42	28.42	2.05%	1,304,170
Sep 1, 2026	27.77	28.19	27.65	27.85	27.85	-0.11%	1,361,473
Aug 31, 2026	28.00	28.06	27.79	27.88	27.88	-0.46%	1,383,062
Aug 28, 2026	27.53	28.09	27.53	28.01	28.01	1.08%	1,255,098
Aug 27, 2026	27.71	27.90	27.58	27.71	27.71	-0.75%	1,223,877
Aug 26, 2026	28.12	28.28	27.92	28.12	27.92	0.43%	887,150
Aug 25, 2026	28.26	28.26	28.00	28.00	27.80	-0.81%	797,234
Aug 24, 2026	28.49	28.73	28.22	28.23	28.03	-1.02%	761,178
Aug 21, 2026	28.44	28.72	28.17	28.52	28.32	1.06%	1,134,210
Aug 20, 2026	28.37	28.60	28.22	28.22	28.02	-0.84%	1,065,444
Aug 19, 2026	29.35	29.58	28.37	28.46	28.26	-3.07%	1,597,377
Aug 18, 2026	29.65	29.73	29.27	29.36	29.15	-0.61%	1,024,079
Aug 17, 2026	29.58	29.88	29.53	29.54	29.33	-0.54%	894,044
Aug 14, 2026	29.46	29.78	29.45	29.70	29.49	1.05%	655,602
Aug 13, 2026	29.35	29.58	29.23	29.39	29.18	0.62%	1,180,727
Aug 12, 2026	29.08	29.32	29.02	29.21	29.00	0.59%	1,212,005
Aug 11, 2026	29.00	29.15	28.85	29.04	28.83	0.38%	826,608
Aug 10, 2026	28.80	29.26	28.70	28.93	28.72	0.91%	1,490,485
Aug 7, 2026	28.89	28.89	28.63	28.67	28.47	-1.34%	971,372
Aug 6, 2026	29.31	29.31	28.94	29.06	28.85	0.03%	1,030,334
Aug 5, 2026	29.26	29.38	29.02	29.05	28.84	-0.55%	977,170
Aug 4, 2026	28.99	29.42	28.89	29.21	29.00	0.76%	1,348,208
Aug 3, 2026	28.73	29.28	28.67	28.99	28.78	0.21%	1,357,936
Jul 31, 2026	29.02	29.20	28.76	28.93	28.72	0.49%	1,294,318
Jul 30, 2026	29.18	29.19	28.68	28.79	28.59	-0.42%	3,680,648
Jul 29, 2026	29.10	29.40	28.81	28.91	28.70	-1.30%	1,783,362
Jul 28, 2026	28.90	29.30	28.83	29.29	29.08	1.77%	1,480,311
Jul 27, 2026	28.84	29.17	28.71	28.78	28.58	-0.14%	1,480,773
Jul 24, 2026	28.98	29.00	28.64	28.82	28.62	-0.10%	1,637,859
Jul 23, 2026	28.76	28.93	28.39	28.85	28.64	-0.03%	2,493,688
Jul 22, 2026	28.25	28.93	27.43	28.86	28.65	4.41%	2,747,578
Jul 21, 2026	27.57	27.64	27.31	27.64	27.44	0.77%	2,039,545
Jul 20, 2026	27.40	27.62	27.34	27.43	27.23	-0.04%	1,768,253
Jul 17, 2026	27.56	27.65	27.26	27.44	27.24	-1.44%	1,246,859
Jul 16, 2026	27.10	27.89	27.10	27.84	27.64	2.84%	1,566,807
Jul 15, 2026	26.95	27.25	26.68	27.07	26.88	1.31%	1,198,879
Jul 14, 2026	26.61	26.87	26.54	26.72	26.53	0.30%	1,065,945
Jul 13, 2026	26.81	26.82	26.47	26.64	26.45	-0.15%	824,512
Jul 10, 2026	26.67	26.82	26.59	26.68	26.49	0.49%	969,419
Jul 9, 2026	26.20	26.62	26.16	26.55	26.36	2.04%	1,102,583
Jul 8, 2026	26.15	26.21	25.72	26.02	25.83	-1.14%	1,224,934
Jul 7, 2026	26.63	26.71	26.25	26.32	26.13	-0.68%	681,814
Jul 6, 2026	26.29	26.66	26.29	26.50	26.31	0.65%	849,239
Jul 2, 2026	26.87	26.94	26.15	26.33	26.14	-1.35%	1,131,225
Jul 1, 2026	26.40	26.81	26.19	26.69	26.50	2.38%	1,248,927
Jun 30, 2026	26.15	26.28	25.95	26.07	25.88	-0.15%	2,177,453
Jun 29, 2026	26.08	26.38	25.97	26.11	25.92	-0.95%	1,765,771
Jun 26, 2026	26.35	26.72	26.17	26.36	26.17	-0.68%	4,169,109
Jun 25, 2026	26.36	26.80	26.36	26.54	26.35	0.45%	1,063,826
Jun 24, 2026	26.07	26.56	26.02	26.42	26.23	0.72%	1,943,001