First BanCorp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	23.92	24.18	23.81	24.15	-	0.08%	67,451
May 20, 2026	23.65	24.33	23.51	24.13	24.13	2.42%	1,146,253
May 19, 2026	23.61	23.72	23.41	23.56	23.56	-0.42%	706,032
May 18, 2026	23.35	23.79	23.33	23.66	23.66	1.63%	1,024,924
May 15, 2026	23.40	23.46	23.06	23.28	23.28	-0.34%	1,238,722
May 14, 2026	23.33	23.60	23.29	23.36	23.36	1.17%	949,837
May 13, 2026	23.32	23.44	23.05	23.09	23.09	-1.16%	945,442
May 12, 2026	23.76	23.76	23.10	23.36	23.36	-1.56%	947,780
May 11, 2026	24.21	24.28	23.51	23.73	23.73	-1.33%	1,029,262
May 8, 2026	24.07	24.17	23.92	24.05	24.05	0.25%	1,058,299
May 7, 2026	24.26	24.36	23.95	23.99	23.99	-1.19%	1,137,760
May 6, 2026	24.35	24.57	24.17	24.28	24.28	0.37%	818,058
May 5, 2026	23.97	24.35	23.91	24.19	24.19	1.21%	918,842
May 4, 2026	24.12	24.36	23.84	23.90	23.90	-1.69%	907,696
May 1, 2026	24.29	24.47	24.05	24.31	24.31	0.12%	1,174,280
Apr 30, 2026	23.65	24.38	23.65	24.28	24.28	1.85%	1,258,109
Apr 29, 2026	24.16	24.26	23.76	23.84	23.84	-1.41%	986,603
Apr 28, 2026	24.48	24.51	24.07	24.18	24.18	-0.25%	1,110,894
Apr 27, 2026	24.02	24.50	23.91	24.24	24.24	3.55%	1,264,917
Apr 24, 2026	24.31	24.33	23.26	23.41	23.41	-3.78%	1,964,332
Apr 23, 2026	23.80	24.36	23.69	24.33	24.33	2.79%	2,047,111
Apr 22, 2026	24.10	24.14	23.42	23.67	23.67	-1.54%	2,874,987
Apr 21, 2026	23.53	24.14	23.48	24.04	24.04	2.17%	4,127,005
Apr 20, 2026	23.18	23.62	23.16	23.53	23.53	1.29%	1,133,953
Apr 17, 2026	22.95	23.57	22.91	23.23	23.23	2.15%	1,233,126
Apr 16, 2026	22.74	22.89	22.66	22.74	22.74	-0.39%	1,173,967
Apr 15, 2026	22.71	22.90	22.51	22.83	22.83	0.31%	1,118,568
Apr 14, 2026	22.67	22.85	22.45	22.76	22.76	-0.22%	1,159,374
Apr 13, 2026	22.54	22.83	22.33	22.81	22.81	0.75%	1,251,655
Apr 10, 2026	22.90	22.95	22.56	22.64	22.64	-1.57%	912,202
Apr 9, 2026	22.48	23.03	22.44	23.00	23.00	1.91%	1,274,357
Apr 8, 2026	22.31	22.66	22.22	22.57	22.57	3.67%	1,510,282
Apr 7, 2026	22.01	22.09	21.71	21.77	21.77	-1.18%	2,783,929
Apr 6, 2026	21.77	22.07	21.60	22.03	22.03	1.33%	874,339
Apr 2, 2026	21.36	21.75	21.17	21.74	21.74	0.74%	955,806
Apr 1, 2026	21.40	21.77	21.40	21.58	21.58	1.03%	893,580
Mar 31, 2026	21.16	21.40	21.00	21.36	21.36	2.45%	1,393,995
Mar 30, 2026	21.03	21.03	20.80	20.85	20.85	-0.05%	1,045,286
Mar 27, 2026	21.08	21.13	20.76	20.86	20.86	-1.51%	1,215,650
Mar 26, 2026	20.93	21.22	20.91	21.18	21.18	0.52%	1,071,450
Mar 25, 2026	21.21	21.31	20.80	21.07	21.07	0.19%	1,051,919
Mar 24, 2026	20.59	21.15	20.56	21.03	21.03	1.30%	1,291,334
Mar 23, 2026	21.01	21.29	20.71	20.76	20.76	0.92%	1,641,581
Mar 20, 2026	20.69	20.77	20.36	20.57	20.57	-0.10%	3,926,712
Mar 19, 2026	20.37	20.79	20.27	20.59	20.59	0.64%	1,202,698
Mar 18, 2026	20.54	20.66	20.35	20.46	20.46	-0.34%	1,914,581
Mar 17, 2026	20.86	20.94	20.52	20.53	20.53	-0.19%	1,469,391
Mar 16, 2026	20.81	20.94	20.57	20.57	20.57	0.10%	1,478,206
Mar 13, 2026	20.95	21.09	20.41	20.55	20.55	-1.39%	2,360,622
Mar 12, 2026	19.73	20.85	19.64	20.84	20.84	2.96%	3,503,922