First BanCorp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	29.00	29.15	28.85	29.04	29.04	0.38%	826,580
Aug 10, 2026	28.80	29.26	28.70	28.93	28.93	0.91%	1,486,764
Aug 7, 2026	28.89	28.89	28.63	28.67	28.67	-1.34%	922,919
Aug 6, 2026	29.31	29.31	28.94	29.06	29.06	0.03%	1,030,314
Aug 5, 2026	29.26	29.38	29.02	29.05	29.05	-0.55%	977,155
Aug 4, 2026	28.99	29.42	28.89	29.21	29.21	0.76%	1,301,662
Aug 3, 2026	28.73	29.28	28.67	28.99	28.99	0.21%	1,357,832
Jul 31, 2026	29.02	29.20	28.76	28.93	28.93	0.49%	1,293,844
Jul 30, 2026	29.18	29.19	28.68	28.79	28.79	-0.42%	3,659,493
Jul 29, 2026	29.10	29.40	28.81	28.91	28.91	-1.30%	1,783,276
Jul 28, 2026	28.90	29.30	28.83	29.29	29.29	1.77%	1,480,257
Jul 27, 2026	28.84	29.17	28.71	28.78	28.78	-0.14%	1,480,734
Jul 24, 2026	28.98	29.00	28.64	28.82	28.82	-0.10%	1,637,744
Jul 23, 2026	28.76	28.93	28.39	28.85	28.85	-0.03%	2,492,544
Jul 22, 2026	28.25	28.93	27.43	28.86	28.86	4.41%	2,747,379
Jul 21, 2026	27.57	27.64	27.31	27.64	27.64	0.77%	1,974,423
Jul 20, 2026	27.40	27.62	27.34	27.43	27.43	-0.04%	1,768,252
Jul 17, 2026	27.56	27.65	27.26	27.44	27.44	-1.44%	1,246,845
Jul 16, 2026	27.10	27.89	27.10	27.84	27.84	2.84%	1,566,792
Jul 15, 2026	26.95	27.25	26.68	27.07	27.07	1.31%	1,198,879
Jul 14, 2026	26.61	26.87	26.54	26.72	26.72	0.30%	1,065,945
Jul 13, 2026	26.81	26.82	26.47	26.64	26.64	-0.15%	824,298
Jul 10, 2026	26.67	26.82	26.59	26.68	26.68	0.49%	969,419
Jul 9, 2026	26.20	26.62	26.16	26.55	26.55	2.04%	1,102,543
Jul 8, 2026	26.15	26.21	25.72	26.02	26.02	-1.14%	1,224,926
Jul 7, 2026	26.63	26.71	26.25	26.32	26.32	-0.68%	681,409
Jul 6, 2026	26.29	26.66	26.29	26.50	26.50	0.65%	849,217
Jul 2, 2026	26.87	26.94	26.15	26.33	26.33	-1.35%	1,131,127
Jul 1, 2026	26.40	26.81	26.19	26.69	26.69	2.38%	1,248,927
Jun 30, 2026	26.15	26.28	25.95	26.07	26.07	-0.15%	2,177,453
Jun 29, 2026	26.08	26.38	25.97	26.11	26.11	-0.95%	1,763,122
Jun 26, 2026	26.35	26.72	26.17	26.36	26.36	-0.68%	3,316,162
Jun 25, 2026	26.36	26.80	26.36	26.54	26.54	0.45%	1,063,825
Jun 24, 2026	26.07	26.56	26.02	26.42	26.42	0.72%	1,937,910
Jun 23, 2026	25.74	26.27	25.68	26.23	26.23	1.90%	1,667,625
Jun 22, 2026	25.36	25.78	25.31	25.74	25.74	2.14%	1,906,527
Jun 18, 2026	25.18	25.34	25.04	25.20	25.20	1.08%	3,463,632
Jun 17, 2026	25.34	25.56	24.79	24.93	24.93	-1.66%	1,709,720
Jun 16, 2026	25.57	25.72	25.25	25.35	25.35	0.44%	1,445,288
Jun 15, 2026	25.60	25.86	25.19	25.24	25.24	-1.02%	1,352,323
Jun 12, 2026	25.22	25.56	25.10	25.50	25.50	2.00%	1,173,132
Jun 11, 2026	25.03	25.10	24.72	25.00	25.00	0.97%	1,985,281
Jun 10, 2026	25.00	25.07	24.68	24.76	24.76	0.04%	1,514,826
Jun 9, 2026	24.69	25.05	24.62	24.75	24.75	1.06%	1,658,713
Jun 8, 2026	24.45	24.73	24.45	24.49	24.49	0.70%	2,979,314
Jun 5, 2026	24.34	24.44	24.23	24.32	24.32	0.08%	1,220,404
Jun 4, 2026	24.09	24.42	23.79	24.30	24.30	2.70%	1,186,746
Jun 3, 2026	23.83	23.94	23.61	23.66	23.66	-1.42%	1,471,531
Jun 2, 2026	23.63	24.09	23.63	24.00	24.00	1.10%	2,094,572
Jun 1, 2026	23.85	23.95	23.56	23.74	23.74	-1.00%	1,774,029