First BanCorp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,501,239
Apr 23, 2026	23.80	24.36	23.69	24.33	24.33	2.79%	2,045,461
Apr 22, 2026	24.10	24.14	23.42	23.67	23.67	-1.54%	2,809,911
Apr 21, 2026	23.53	24.14	23.48	24.04	24.04	2.17%	4,126,819
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%	1,230,972
Apr 16, 2026	22.74	22.89	22.66	22.74	22.74	-0.39%	1,173,927
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%	1,105,261
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%	911,014
Apr 9, 2026	22.48	23.03	22.44	23.00	23.00	1.91%	1,274,311
Apr 8, 2026	22.31	22.66	22.22	22.57	22.57	3.67%	1,448,095
Apr 7, 2026	22.01	22.09	21.71	21.77	21.77	-1.18%	2,783,829
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%	955,801
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%	1,037,108
Mar 27, 2026	21.08	21.13	20.76	20.86	20.86	-1.51%	1,185,407
Mar 26, 2026	20.93	21.22	20.91	21.18	21.18	0.52%	1,064,353
Mar 25, 2026	21.21	21.31	20.80	21.07	21.07	0.19%	1,039,061
Mar 24, 2026	20.59	21.15	20.56	21.03	21.03	1.30%	1,227,379
Mar 23, 2026	21.01	21.29	20.71	20.76	20.76	0.92%	1,640,607
Mar 20, 2026	20.69	20.77	20.36	20.57	20.57	-0.10%	3,808,821
Mar 19, 2026	20.37	20.79	20.27	20.59	20.59	0.64%	1,189,481
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%	1,367,405
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
Mar 11, 2026	20.32	20.49	20.06	20.24	20.24	-0.74%	1,642,220
Mar 10, 2026	20.35	20.91	20.23	20.39	20.39	-	1,423,949
Mar 9, 2026	20.28	20.56	19.79	20.39	20.39	-1.31%	1,946,200
Mar 6, 2026	20.36	20.68	20.19	20.66	20.66	-1.43%	1,675,476
Mar 5, 2026	21.05	21.25	20.79	20.96	20.96	-1.41%	1,371,642
Mar 4, 2026	21.45	21.55	21.24	21.26	21.26	-0.56%	2,049,670
Mar 3, 2026	20.80	21.54	20.80	21.38	21.38	-0.28%	1,331,233
Mar 2, 2026	20.67	21.53	20.59	21.44	21.44	1.47%	1,277,174
Feb 27, 2026	21.74	21.78	20.93	21.13	21.13	-4.78%	1,397,130
Feb 26, 2026	22.03	22.49	21.84	22.19	22.19	-0.54%	1,055,923
Feb 25, 2026	22.12	22.33	21.93	22.31	22.11	1.87%	1,098,794
Feb 24, 2026	21.81	22.00	21.59	21.90	21.70	0.41%	1,127,216
Feb 23, 2026	22.57	22.78	21.56	21.81	21.61	-4.05%	1,137,999
Feb 20, 2026	22.56	22.78	22.25	22.73	22.53	0.75%	972,589
Feb 19, 2026	22.28	22.57	22.03	22.56	22.36	0.36%	936,734
Feb 18, 2026	22.58	22.94	22.37	22.48	22.28	-0.35%	716,378
Feb 17, 2026	22.56	22.83	22.38	22.56	22.36	0.58%	701,357
Feb 13, 2026	22.32	22.51	22.05	22.43	22.23	0.04%	549,926