Skip to main content
logo
First BanCorp. (FBP)
NYSE: FBP · Real-Time Price · USD
27.43
0.00 (0.00%)
Jul 21, 2026, 12:12 PM EDT - Market open

First BanCorp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202627.5727.6027.3127.42--0.04%653,380
Jul 20, 202627.4027.6227.3427.4327.43-0.04%1,768,252
Jul 17, 202627.5627.6527.2627.4427.44-1.44%1,246,845
Jul 16, 202627.1027.8927.1027.8427.842.84%1,566,792
Jul 15, 202626.9527.2526.6827.0727.071.31%1,198,879
Jul 14, 202626.6126.8726.5426.7226.720.30%1,065,945
Jul 13, 202626.8126.8226.4726.6426.64-0.15%824,298
Jul 10, 202626.6726.8226.5926.6826.680.49%969,419
Jul 9, 202626.2026.6226.1626.5526.552.04%1,102,543
Jul 8, 202626.1526.2125.7226.0226.02-1.14%1,224,926
Jul 7, 202626.6326.7126.2526.3226.32-0.68%681,409
Jul 6, 202626.2926.6626.2926.5026.500.65%849,217
Jul 2, 202626.8726.9426.1526.3326.33-1.35%1,131,127
Jul 1, 202626.4026.8126.1926.6926.692.38%1,248,927
Jun 30, 202626.1526.2825.9526.0726.07-0.15%2,177,453
Jun 29, 202626.0826.3825.9726.1126.11-0.95%1,763,122
Jun 26, 202626.3526.7226.1726.3626.36-0.68%3,316,162
Jun 25, 202626.3626.8026.3626.5426.540.45%1,063,825
Jun 24, 202626.0726.5626.0226.4226.420.72%1,937,910
Jun 23, 202625.7426.2725.6826.2326.231.90%1,667,625
Jun 22, 202625.3625.7825.3125.7425.742.14%1,906,527
Jun 18, 202625.1825.3425.0425.2025.201.08%3,463,632
Jun 17, 202625.3425.5624.7924.9324.93-1.66%1,709,720
Jun 16, 202625.5725.7225.2525.3525.350.44%1,445,288
Jun 15, 202625.6025.8625.1925.2425.24-1.02%1,352,323
Jun 12, 202625.2225.5625.1025.5025.502.00%1,173,132
Jun 11, 202625.0325.1024.7225.0025.000.97%1,985,281
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