First BanCorp. (FBP)
NYSE: FBP · Real-Time Price · USD
21.13
-1.06 (-4.78%)
Feb 27, 2026, 4:00 PM EST - Market closed
First BanCorp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 22.96 | 23.03 | 22.02 | 22.42 | 22.22 | -1.32% | 906,063 |
| Feb 11, 2026 | 23.05 | 23.24 | 22.50 | 22.72 | 22.52 | -0.53% | 913,798 |
| Feb 10, 2026 | 23.19 | 23.34 | 22.60 | 22.84 | 22.64 | -1.38% | 971,183 |
| Feb 9, 2026 | 22.90 | 23.37 | 22.90 | 23.16 | 22.95 | -0.26% | 925,157 |
| Feb 6, 2026 | 23.00 | 23.43 | 22.93 | 23.22 | 23.01 | 1.44% | 1,167,524 |
| Feb 5, 2026 | 23.01 | 23.22 | 22.57 | 22.89 | 22.68 | -0.22% | 1,526,727 |
| Feb 4, 2026 | 23.09 | 23.36 | 22.92 | 22.94 | 22.73 | 0.48% | 1,363,291 |
| Feb 3, 2026 | 22.37 | 23.02 | 22.23 | 22.83 | 22.63 | 1.51% | 1,362,181 |
| Feb 2, 2026 | 22.15 | 22.75 | 21.97 | 22.49 | 22.29 | 1.67% | 1,683,071 |
| Jan 30, 2026 | 21.83 | 22.24 | 21.80 | 22.12 | 21.92 | -0.09% | 1,892,236 |
| Jan 29, 2026 | 22.13 | 22.30 | 21.63 | 22.14 | 21.94 | 1.19% | 1,993,140 |
| Jan 28, 2026 | 22.25 | 22.36 | 21.65 | 21.88 | 21.68 | -0.45% | 2,655,856 |
| Jan 27, 2026 | 21.01 | 21.99 | 20.96 | 21.98 | 21.78 | 5.22% | 2,344,088 |
| Jan 26, 2026 | 20.89 | 20.96 | 20.67 | 20.89 | 20.70 | 1.11% | 1,845,719 |
| Jan 23, 2026 | 21.44 | 21.49 | 20.50 | 20.66 | 20.47 | -4.35% | 2,650,975 |
| Jan 22, 2026 | 22.28 | 22.53 | 21.55 | 21.60 | 21.41 | -2.17% | 2,495,872 |
| Jan 21, 2026 | 21.21 | 22.16 | 21.14 | 22.08 | 21.88 | 5.04% | 1,429,583 |
| Jan 20, 2026 | 20.95 | 21.33 | 20.95 | 21.02 | 20.83 | -1.13% | 940,030 |
| Jan 16, 2026 | 21.35 | 21.42 | 21.20 | 21.26 | 21.07 | -0.84% | 1,124,651 |
| Jan 15, 2026 | 20.93 | 21.61 | 20.93 | 21.44 | 21.25 | 2.00% | 1,049,301 |
| Jan 14, 2026 | 20.87 | 21.07 | 20.70 | 21.02 | 20.83 | 0.53% | 744,580 |
| Jan 13, 2026 | 21.10 | 21.19 | 20.80 | 20.91 | 20.72 | -0.43% | 711,333 |
| Jan 12, 2026 | 21.21 | 21.40 | 20.98 | 21.00 | 20.81 | -2.10% | 821,677 |
| Jan 9, 2026 | 21.70 | 21.87 | 21.26 | 21.45 | 21.26 | -1.20% | 1,457,959 |
| Jan 8, 2026 | 21.06 | 21.74 | 21.06 | 21.71 | 21.52 | 2.84% | 1,639,052 |
| Jan 7, 2026 | 21.20 | 21.31 | 20.89 | 21.11 | 20.92 | -0.66% | 1,100,109 |
| Jan 6, 2026 | 21.11 | 21.42 | 21.03 | 21.25 | 21.06 | 0.14% | 1,436,600 |
| Jan 5, 2026 | 20.76 | 21.57 | 20.76 | 21.22 | 21.03 | 1.53% | 965,934 |
| Jan 2, 2026 | 20.66 | 20.94 | 20.47 | 20.90 | 20.71 | 0.82% | 987,514 |
| Dec 31, 2025 | 20.91 | 20.91 | 20.68 | 20.73 | 20.54 | -0.53% | 740,405 |
| Dec 30, 2025 | 21.05 | 21.06 | 20.84 | 20.84 | 20.65 | -0.90% | 673,670 |
| Dec 29, 2025 | 21.16 | 21.21 | 20.94 | 21.03 | 20.84 | -0.80% | 672,952 |
| Dec 26, 2025 | 21.30 | 21.33 | 21.13 | 21.20 | 21.01 | -0.52% | 604,676 |
| Dec 24, 2025 | 21.31 | 21.40 | 21.16 | 21.31 | 21.12 | -0.05% | 425,807 |
| Dec 23, 2025 | 21.49 | 21.66 | 21.31 | 21.32 | 21.13 | -0.84% | 766,206 |
| Dec 22, 2025 | 21.50 | 21.70 | 21.37 | 21.50 | 21.31 | 0.09% | 794,435 |
| Dec 19, 2025 | 21.56 | 21.75 | 21.20 | 21.48 | 21.29 | -0.83% | 4,144,551 |
| Dec 18, 2025 | 21.92 | 21.97 | 21.59 | 21.66 | 21.47 | -0.55% | 1,672,743 |
| Dec 17, 2025 | 21.32 | 21.93 | 21.32 | 21.78 | 21.58 | 1.97% | 1,714,241 |
| Dec 16, 2025 | 21.36 | 21.46 | 21.11 | 21.36 | 21.17 | 0.09% | 1,285,148 |
| Dec 15, 2025 | 21.49 | 21.53 | 21.17 | 21.34 | 21.15 | 0.76% | 1,436,698 |
| Dec 12, 2025 | 21.20 | 21.26 | 20.98 | 21.18 | 20.99 | 0.24% | 1,346,102 |
| Dec 11, 2025 | 20.86 | 21.32 | 20.86 | 21.13 | 20.94 | 0.52% | 1,333,592 |
| Dec 10, 2025 | 20.19 | 21.21 | 20.14 | 21.02 | 20.83 | 3.96% | 1,769,993 |
| Dec 9, 2025 | 20.18 | 20.57 | 20.02 | 20.22 | 20.04 | 0.45% | 1,013,907 |
| Dec 8, 2025 | 20.14 | 20.35 | 20.06 | 20.13 | 19.95 | 0.20% | 1,370,470 |
| Dec 5, 2025 | 20.22 | 20.33 | 20.00 | 20.09 | 19.91 | -1.42% | 887,308 |
| Dec 4, 2025 | 20.18 | 20.51 | 20.16 | 20.38 | 20.20 | 0.64% | 961,652 |
| Dec 3, 2025 | 19.93 | 20.32 | 19.76 | 20.25 | 20.07 | 2.32% | 1,070,655 |
| Dec 2, 2025 | 20.02 | 20.02 | 19.77 | 19.79 | 19.61 | -0.70% | 974,143 |
| Dec 1, 2025 | 19.77 | 20.04 | 19.66 | 19.93 | 19.75 | 0.81% | 987,245 |
| Nov 28, 2025 | 19.94 | 19.94 | 19.71 | 19.77 | 19.59 | -1.30% | 426,261 |
| Nov 26, 2025 | 19.96 | 20.29 | 19.96 | 20.03 | 19.67 | 0.10% | 2,042,353 |
| Nov 25, 2025 | 19.89 | 20.26 | 19.85 | 20.01 | 19.65 | 1.52% | 1,530,184 |
| Nov 24, 2025 | 20.02 | 20.18 | 19.67 | 19.71 | 19.36 | -2.23% | 1,098,049 |
| Nov 21, 2025 | 19.86 | 20.25 | 19.74 | 20.16 | 19.80 | 2.13% | 1,295,211 |
| Nov 20, 2025 | 19.93 | 20.17 | 19.67 | 19.74 | 19.39 | -0.45% | 990,784 |
| Nov 19, 2025 | 19.66 | 19.86 | 19.60 | 19.83 | 19.48 | 0.92% | 1,273,345 |
| Nov 18, 2025 | 19.43 | 19.76 | 19.28 | 19.65 | 19.30 | 0.98% | 1,092,675 |
| Nov 17, 2025 | 20.22 | 20.24 | 19.42 | 19.46 | 19.11 | -3.66% | 1,368,500 |
| Nov 14, 2025 | 20.14 | 20.27 | 19.96 | 20.20 | 19.84 | -0.59% | 878,910 |
| Nov 13, 2025 | 20.39 | 20.48 | 20.16 | 20.32 | 19.96 | -0.49% | 1,277,156 |
| Nov 12, 2025 | 20.39 | 20.64 | 20.37 | 20.42 | 20.06 | 0.44% | 1,400,247 |
| Nov 11, 2025 | 20.35 | 20.56 | 20.22 | 20.33 | 19.97 | - | 662,326 |
| Nov 10, 2025 | 20.20 | 20.49 | 20.11 | 20.33 | 19.97 | 1.55% | 1,034,882 |
| Nov 7, 2025 | 19.73 | 20.02 | 19.59 | 20.02 | 19.66 | 1.68% | 1,876,252 |
| Nov 6, 2025 | 19.90 | 20.08 | 19.67 | 19.69 | 19.34 | -1.65% | 2,049,354 |
| Nov 5, 2025 | 19.73 | 20.09 | 19.64 | 20.02 | 19.66 | 1.62% | 1,018,150 |
| Nov 4, 2025 | 19.55 | 19.84 | 19.42 | 19.70 | 19.35 | 0.10% | 1,207,119 |
| Nov 3, 2025 | 19.53 | 19.69 | 19.24 | 19.68 | 19.33 | 0.97% | 1,158,022 |
| Oct 31, 2025 | 19.26 | 19.60 | 19.19 | 19.49 | 19.14 | 0.05% | 1,421,895 |
| Oct 30, 2025 | 19.30 | 19.65 | 19.25 | 19.48 | 19.13 | 1.19% | 1,308,766 |
| Oct 29, 2025 | 19.50 | 19.84 | 19.16 | 19.25 | 18.91 | -2.33% | 1,688,514 |
| Oct 28, 2025 | 19.83 | 20.09 | 19.67 | 19.71 | 19.36 | -0.50% | 1,521,565 |
| Oct 27, 2025 | 20.01 | 20.21 | 19.66 | 19.81 | 19.46 | -2.65% | 1,202,424 |
| Oct 24, 2025 | 20.31 | 20.56 | 20.27 | 20.35 | 19.99 | 1.85% | 1,366,667 |
| Oct 23, 2025 | 20.98 | 21.25 | 19.74 | 19.98 | 19.62 | -2.63% | 2,612,370 |
| Oct 22, 2025 | 21.22 | 21.22 | 20.49 | 20.52 | 20.15 | -2.70% | 1,561,904 |
| Oct 21, 2025 | 21.06 | 21.29 | 21.05 | 21.09 | 20.71 | -0.28% | 584,208 |
| Oct 20, 2025 | 20.66 | 21.23 | 20.61 | 21.15 | 20.77 | 2.77% | 830,695 |
| Oct 17, 2025 | 20.44 | 20.64 | 20.22 | 20.58 | 20.21 | 1.58% | 1,238,696 |
| Oct 16, 2025 | 21.37 | 21.46 | 20.09 | 20.26 | 19.90 | -5.90% | 2,521,265 |
| Oct 15, 2025 | 22.14 | 22.24 | 21.38 | 21.53 | 21.15 | -2.71% | 880,099 |
| Oct 14, 2025 | 21.48 | 22.23 | 21.40 | 22.13 | 21.73 | 2.79% | 1,070,491 |
| Oct 13, 2025 | 21.19 | 21.55 | 21.11 | 21.53 | 21.15 | 2.62% | 767,226 |
| Oct 10, 2025 | 21.69 | 21.86 | 20.93 | 20.98 | 20.61 | -3.05% | 2,001,480 |
| Oct 9, 2025 | 21.73 | 21.73 | 21.36 | 21.64 | 21.25 | 0.32% | 895,578 |
| Oct 8, 2025 | 21.79 | 21.85 | 21.51 | 21.57 | 21.18 | -0.37% | 890,857 |
| Oct 7, 2025 | 21.92 | 22.13 | 21.60 | 21.65 | 21.26 | -1.46% | 687,792 |
| Oct 6, 2025 | 22.23 | 22.43 | 21.77 | 21.97 | 21.58 | -0.32% | 1,449,256 |