Skip to main content
First BanCorp. (FBP)
NYSE: FBP · Real-Time Price · USD
20.09
-0.29 (-1.42%)
Dec 5, 2025, 4:00 PM EST - Market closed

First BanCorp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.2220.3320.0020.0920.09-1.42%886,992
Dec 4, 202520.1820.5120.1620.3820.380.64%961,652
Dec 3, 202519.9320.3219.7620.2520.252.32%1,032,684
Dec 2, 202520.0220.0219.7719.7919.79-0.70%974,143
Dec 1, 202519.7720.0419.6619.9319.930.81%987,245
Nov 28, 202519.9419.9419.7119.7719.77-1.30%426,232
Nov 26, 202519.9620.2919.9620.0319.850.10%2,042,353
Nov 25, 202519.8920.2619.8520.0119.831.52%1,530,184
Nov 24, 202520.0220.1819.6719.7119.53-2.23%1,098,049
Nov 21, 202519.8620.2519.7420.1619.982.13%1,295,211
Nov 20, 202519.9320.1719.6719.7419.56-0.45%990,784
Nov 19, 202519.6619.8619.6019.8319.650.92%1,273,345
Nov 18, 202519.4319.7619.2819.6519.470.98%1,092,675
Nov 17, 202520.2220.2419.4219.4619.29-3.66%1,368,500
Nov 14, 202520.1420.2719.9620.2020.02-0.59%878,910
Nov 13, 202520.3920.4820.1620.3220.14-0.49%1,277,156
Nov 12, 202520.3920.6420.3720.4220.240.44%1,400,247
Nov 11, 202520.3520.5620.2220.3320.15-662,326
Nov 10, 202520.2020.4920.1120.3320.151.55%1,034,882
Nov 7, 202519.7320.0219.5920.0219.841.68%1,876,252
Nov 6, 202519.9020.0819.6719.6919.51-1.65%2,049,354
Nov 5, 202519.7320.0919.6420.0219.841.62%1,018,150
Nov 4, 202519.5519.8419.4219.7019.520.10%1,207,119
Nov 3, 202519.5319.6919.2419.6819.500.97%1,158,022
Oct 31, 202519.2619.6019.1919.4919.310.05%1,421,895
Oct 30, 202519.3019.6519.2519.4819.301.19%1,308,766
Oct 29, 202519.5019.8419.1619.2519.08-2.33%1,688,514
Oct 28, 202519.8320.0919.6719.7119.53-0.50%1,521,565
Oct 27, 202520.0120.2119.6619.8119.63-2.65%1,202,424
Oct 24, 202520.3120.5620.2720.3520.171.85%1,366,667
Oct 23, 202520.9821.2519.7419.9819.80-2.63%2,612,370
Oct 22, 202521.2221.2220.4920.5220.34-2.70%1,561,904
Oct 21, 202521.0621.2921.0521.0920.90-0.28%584,208
Oct 20, 202520.6621.2320.6121.1520.962.77%830,695
Oct 17, 202520.4420.6420.2220.5820.401.58%1,238,696
Oct 16, 202521.3721.4620.0920.2620.08-5.90%2,521,265
Oct 15, 202522.1422.2421.3821.5321.34-2.71%880,099
Oct 14, 202521.4822.2321.4022.1321.932.79%1,070,491
Oct 13, 202521.1921.5521.1121.5321.342.62%767,226
Oct 10, 202521.6921.8620.9320.9820.79-3.05%2,001,480
Oct 9, 202521.7321.7321.3621.6421.450.32%895,578
Oct 8, 202521.7921.8521.5121.5721.38-0.37%890,857
Oct 7, 202521.9222.1321.6021.6521.46-1.46%687,792
Oct 6, 202522.2322.4321.7721.9721.77-0.32%1,449,256
Oct 3, 202521.8022.2721.8022.0421.841.47%1,649,870
Oct 2, 202521.6521.8221.5021.7221.520.09%707,315
Oct 1, 202521.8521.9521.6221.7021.50-1.59%525,682
Sep 30, 202522.0722.2421.7822.0521.85-0.09%944,314
Sep 29, 202522.3622.3621.8722.0721.87-1.21%704,520
Sep 26, 202522.2222.4522.0622.3422.140.54%606,161
Sep 25, 202522.1822.2621.9522.2222.020.41%685,789
Sep 24, 202521.9922.3021.8822.1321.930.64%642,411
Sep 23, 202522.0322.4621.9721.9921.79-0.36%879,761
Sep 22, 202522.0222.1521.8022.0721.87-0.09%914,388
Sep 19, 202522.3022.3021.8922.0921.89-0.67%2,730,103
Sep 18, 202521.7922.3421.7522.2422.042.49%1,114,822
Sep 17, 202521.6222.1421.5521.7021.501.02%992,844
Sep 16, 202521.6521.7621.1821.4821.29-0.79%742,647
Sep 15, 202521.7821.9921.6321.6521.46-0.51%761,695
Sep 12, 202522.0122.0121.7021.7621.56-1.27%643,733
Sep 11, 202521.8322.1021.7522.0421.840.55%804,531
Sep 10, 202521.7522.0021.5921.9221.720.78%810,123
Sep 9, 202521.9021.9921.6821.7521.55-0.68%1,054,160
Sep 8, 202522.0622.1721.7121.9021.70-0.73%749,960
Sep 5, 202522.4222.5621.8522.0621.86-1.21%728,392
Sep 4, 202522.1222.3322.0122.3322.131.27%882,713
Sep 3, 202521.9822.3421.9122.0521.850.23%1,685,508
Sep 2, 202521.8922.0921.7022.0021.80-1.03%832,080
Aug 29, 202522.2222.3622.0922.2322.030.41%968,003
Aug 28, 202522.4022.4022.0722.1421.94-1.56%1,089,881
Aug 27, 202522.3022.6122.2622.4922.110.85%842,373
Aug 26, 202522.0222.5022.0222.3021.920.59%1,100,547
Aug 25, 202522.2422.3422.1222.1721.79-0.36%954,594
Aug 22, 202521.4722.3621.4722.2521.874.02%1,282,171
Aug 21, 202521.3521.5021.2921.3921.030.09%702,547
Aug 20, 202521.2821.4821.2421.3721.010.14%844,537
Aug 19, 202521.2421.5121.2421.3420.980.19%829,598
Aug 18, 202521.1821.3221.1021.3020.940.71%729,986
Aug 15, 202521.5521.5721.1021.1520.79-1.72%1,245,009
Aug 14, 202521.2321.5821.2321.5221.160.19%949,461
Aug 13, 202521.3221.5121.2821.4821.121.13%1,099,731
Aug 12, 202520.8221.3320.7321.2420.882.76%1,055,758
Aug 11, 202520.6520.8520.6020.6720.320.15%914,131
Aug 8, 202520.5320.7220.4720.6420.291.23%714,735
Aug 7, 202520.6420.6420.2320.3920.050.15%986,902
Aug 6, 202520.4520.6120.3520.3620.02-0.83%1,012,186
Aug 5, 202520.4820.6020.1720.5320.180.44%2,256,931
Aug 4, 202520.3920.5420.2920.4420.090.59%2,723,512
Aug 1, 202520.5220.7319.9720.3219.98-2.45%1,385,711
Jul 31, 202520.7420.9120.7220.8320.48-0.62%1,329,538
Jul 30, 202521.3221.4120.7820.9620.61-1.50%1,299,895
Jul 29, 202521.4921.5521.2121.2820.92-0.14%1,055,639
Jul 28, 202521.1621.3821.1621.3120.950.85%958,718
Jul 25, 202521.0521.3520.8521.1320.770.76%1,333,108
Jul 24, 202521.1721.3420.9620.9720.62-1.50%1,174,882
Jul 23, 202521.4821.5221.1721.2920.93-0.19%1,283,796
Jul 22, 202522.0222.1921.1821.3320.97-2.42%1,919,703
Jul 21, 202522.1422.2921.8621.8621.49-1.00%1,026,723
Jul 18, 202522.2922.3621.9422.0821.71-0.59%1,303,457
Jul 17, 202521.6422.2621.6422.2121.832.49%1,652,285