First BanCorp. (FBP)
NYSE: FBP · Real-Time Price · USD
26.36
-0.18 (-0.68%)
At close: Jun 26, 2026, 4:00 PM EDT
26.30
-0.06 (-0.23%)
After-hours: Jun 26, 2026, 7:57 PM EDT
First BanCorp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 26.35 | 26.72 | 26.17 | 26.36 | 26.36 | -0.68% | 3,316,162 |
| Jun 25, 2026 | 26.36 | 26.80 | 26.36 | 26.54 | 26.54 | 0.45% | 1,063,825 |
| Jun 24, 2026 | 26.07 | 26.56 | 26.02 | 26.42 | 26.42 | 0.72% | 1,937,910 |
| Jun 23, 2026 | 25.74 | 26.27 | 25.68 | 26.23 | 26.23 | 1.90% | 1,667,625 |
| Jun 22, 2026 | 25.36 | 25.78 | 25.31 | 25.74 | 25.74 | 2.14% | 1,906,527 |
| Jun 18, 2026 | 25.18 | 25.34 | 25.04 | 25.20 | 25.20 | 1.08% | 3,463,632 |
| Jun 17, 2026 | 25.34 | 25.56 | 24.79 | 24.93 | 24.93 | -1.66% | 1,709,720 |
| Jun 16, 2026 | 25.57 | 25.72 | 25.25 | 25.35 | 25.35 | 0.44% | 1,445,288 |
| Jun 15, 2026 | 25.60 | 25.86 | 25.19 | 25.24 | 25.24 | -1.02% | 1,352,323 |
| Jun 12, 2026 | 25.22 | 25.56 | 25.10 | 25.50 | 25.50 | 2.00% | 1,173,132 |
| Jun 11, 2026 | 25.03 | 25.10 | 24.72 | 25.00 | 25.00 | 0.97% | 1,985,281 |
| Jun 10, 2026 | 25.00 | 25.07 | 24.68 | 24.76 | 24.76 | 0.04% | 1,514,826 |
| Jun 9, 2026 | 24.69 | 25.05 | 24.62 | 24.75 | 24.75 | 1.06% | 1,658,713 |
| Jun 8, 2026 | 24.45 | 24.73 | 24.45 | 24.49 | 24.49 | 0.70% | 2,979,314 |
| Jun 5, 2026 | 24.34 | 24.44 | 24.23 | 24.32 | 24.32 | 0.08% | 1,220,404 |
| Jun 4, 2026 | 24.09 | 24.42 | 23.79 | 24.30 | 24.30 | 2.70% | 1,186,746 |
| Jun 3, 2026 | 23.83 | 23.94 | 23.61 | 23.66 | 23.66 | -1.42% | 1,471,531 |
| Jun 2, 2026 | 23.63 | 24.09 | 23.63 | 24.00 | 24.00 | 1.10% | 2,094,572 |
| Jun 1, 2026 | 23.85 | 23.95 | 23.56 | 23.74 | 23.74 | -1.00% | 1,774,029 |
| May 29, 2026 | 23.96 | 24.25 | 23.93 | 23.98 | 23.98 | -0.12% | 1,530,864 |
| May 28, 2026 | 23.98 | 24.09 | 23.89 | 24.01 | 24.01 | 0.04% | 1,570,092 |
| May 27, 2026 | 24.52 | 24.64 | 24.09 | 24.20 | 24.00 | -1.06% | 2,086,471 |
| May 26, 2026 | 24.29 | 24.54 | 24.25 | 24.46 | 24.26 | 1.45% | 1,065,174 |
| May 22, 2026 | 24.18 | 24.28 | 23.98 | 24.11 | 23.91 | -0.21% | 785,816 |
| May 21, 2026 | 23.92 | 24.20 | 23.81 | 24.16 | 23.96 | 0.12% | 862,039 |
| May 20, 2026 | 23.65 | 24.33 | 23.51 | 24.13 | 23.93 | 2.42% | 1,146,253 |
| May 19, 2026 | 23.61 | 23.72 | 23.41 | 23.56 | 23.37 | -0.42% | 706,032 |
| May 18, 2026 | 23.35 | 23.79 | 23.33 | 23.66 | 23.46 | 1.63% | 1,024,925 |
| May 15, 2026 | 23.40 | 23.46 | 23.06 | 23.28 | 23.09 | -0.34% | 1,238,722 |
| May 14, 2026 | 23.33 | 23.60 | 23.29 | 23.36 | 23.17 | 1.17% | 949,837 |
| May 13, 2026 | 23.32 | 23.44 | 23.05 | 23.09 | 22.90 | -1.16% | 945,442 |
| May 12, 2026 | 23.76 | 23.76 | 23.10 | 23.36 | 23.17 | -1.56% | 947,780 |
| May 11, 2026 | 24.21 | 24.28 | 23.51 | 23.73 | 23.53 | -1.33% | 1,029,262 |
| May 8, 2026 | 24.07 | 24.17 | 23.92 | 24.05 | 23.85 | 0.25% | 1,058,299 |
| May 7, 2026 | 24.26 | 24.36 | 23.95 | 23.99 | 23.79 | -1.19% | 1,137,760 |
| May 6, 2026 | 24.35 | 24.57 | 24.17 | 24.28 | 24.08 | 0.37% | 818,058 |
| May 5, 2026 | 23.97 | 24.35 | 23.91 | 24.19 | 23.99 | 1.21% | 918,842 |
| May 4, 2026 | 24.12 | 24.36 | 23.84 | 23.90 | 23.70 | -1.69% | 907,696 |
| May 1, 2026 | 24.29 | 24.47 | 24.05 | 24.31 | 24.11 | 0.12% | 1,174,280 |
| Apr 30, 2026 | 23.65 | 24.38 | 23.65 | 24.28 | 24.08 | 1.85% | 1,258,109 |
| Apr 29, 2026 | 24.16 | 24.26 | 23.76 | 23.84 | 23.64 | -1.41% | 986,603 |
| Apr 28, 2026 | 24.48 | 24.51 | 24.07 | 24.18 | 23.98 | -0.25% | 1,110,894 |
| Apr 27, 2026 | 24.02 | 24.50 | 23.91 | 24.24 | 24.04 | 3.55% | 1,264,917 |
| Apr 24, 2026 | 24.31 | 24.33 | 23.26 | 23.41 | 23.22 | -3.78% | 1,964,332 |
| Apr 23, 2026 | 23.80 | 24.36 | 23.69 | 24.33 | 24.13 | 2.79% | 2,047,111 |
| Apr 22, 2026 | 24.10 | 24.14 | 23.42 | 23.67 | 23.47 | -1.54% | 2,874,987 |
| Apr 21, 2026 | 23.53 | 24.14 | 23.48 | 24.04 | 23.84 | 2.17% | 4,127,005 |
| Apr 20, 2026 | 23.18 | 23.62 | 23.16 | 23.53 | 23.34 | 1.29% | 1,133,953 |
| Apr 17, 2026 | 22.95 | 23.57 | 22.91 | 23.23 | 23.04 | 2.15% | 1,233,126 |
| Apr 16, 2026 | 22.74 | 22.89 | 22.66 | 22.74 | 22.55 | -0.39% | 1,173,967 |
| Apr 15, 2026 | 22.71 | 22.90 | 22.51 | 22.83 | 22.64 | 0.31% | 1,118,568 |
| Apr 14, 2026 | 22.67 | 22.85 | 22.45 | 22.76 | 22.57 | -0.22% | 1,159,374 |
| Apr 13, 2026 | 22.54 | 22.83 | 22.33 | 22.81 | 22.62 | 0.75% | 1,251,655 |
| Apr 10, 2026 | 22.90 | 22.95 | 22.56 | 22.64 | 22.45 | -1.57% | 912,202 |
| Apr 9, 2026 | 22.48 | 23.03 | 22.44 | 23.00 | 22.81 | 1.91% | 1,274,357 |
| Apr 8, 2026 | 22.31 | 22.66 | 22.22 | 22.57 | 22.38 | 3.67% | 1,510,282 |
| Apr 7, 2026 | 22.01 | 22.09 | 21.71 | 21.77 | 21.59 | -1.18% | 2,783,929 |
| Apr 6, 2026 | 21.77 | 22.07 | 21.60 | 22.03 | 21.85 | 1.33% | 874,339 |
| Apr 2, 2026 | 21.36 | 21.75 | 21.17 | 21.74 | 21.56 | 0.74% | 955,806 |
| Apr 1, 2026 | 21.40 | 21.77 | 21.40 | 21.58 | 21.40 | 1.03% | 893,580 |
| Mar 31, 2026 | 21.16 | 21.40 | 21.00 | 21.36 | 21.18 | 2.45% | 1,393,995 |
| Mar 30, 2026 | 21.03 | 21.03 | 20.80 | 20.85 | 20.68 | -0.05% | 1,045,286 |
| Mar 27, 2026 | 21.08 | 21.13 | 20.76 | 20.86 | 20.69 | -1.51% | 1,215,650 |
| Mar 26, 2026 | 20.93 | 21.22 | 20.91 | 21.18 | 21.00 | 0.52% | 1,071,450 |
| Mar 25, 2026 | 21.21 | 21.31 | 20.80 | 21.07 | 20.90 | 0.19% | 1,051,919 |
| Mar 24, 2026 | 20.59 | 21.15 | 20.56 | 21.03 | 20.86 | 1.30% | 1,291,334 |
| Mar 23, 2026 | 21.01 | 21.29 | 20.71 | 20.76 | 20.59 | 0.92% | 1,641,581 |
| Mar 20, 2026 | 20.69 | 20.77 | 20.36 | 20.57 | 20.40 | -0.10% | 3,926,712 |
| Mar 19, 2026 | 20.37 | 20.79 | 20.27 | 20.59 | 20.42 | 0.64% | 1,202,698 |
| Mar 18, 2026 | 20.54 | 20.66 | 20.35 | 20.46 | 20.29 | -0.34% | 1,914,581 |
| Mar 17, 2026 | 20.86 | 20.94 | 20.52 | 20.53 | 20.36 | -0.19% | 1,469,391 |
| Mar 16, 2026 | 20.81 | 20.94 | 20.57 | 20.57 | 20.40 | 0.10% | 1,478,206 |
| Mar 13, 2026 | 20.95 | 21.09 | 20.41 | 20.55 | 20.38 | -1.39% | 2,360,622 |
| Mar 12, 2026 | 19.73 | 20.85 | 19.64 | 20.84 | 20.67 | 2.96% | 3,503,922 |
| Mar 11, 2026 | 20.32 | 20.49 | 20.06 | 20.24 | 20.07 | -0.74% | 1,642,220 |
| Mar 10, 2026 | 20.35 | 20.91 | 20.23 | 20.39 | 20.22 | - | 1,423,950 |
| Mar 9, 2026 | 20.28 | 20.56 | 19.79 | 20.39 | 20.22 | -1.31% | 1,946,201 |
| Mar 6, 2026 | 20.36 | 20.68 | 20.19 | 20.66 | 20.49 | -1.43% | 1,675,500 |
| Mar 5, 2026 | 21.05 | 21.25 | 20.79 | 20.96 | 20.79 | -1.41% | 1,372,765 |
| Mar 4, 2026 | 21.45 | 21.55 | 21.24 | 21.26 | 21.08 | -0.56% | 2,051,032 |
| Mar 3, 2026 | 20.80 | 21.54 | 20.80 | 21.38 | 21.20 | -0.28% | 1,419,896 |
| Mar 2, 2026 | 20.67 | 21.53 | 20.59 | 21.44 | 21.26 | 1.47% | 1,290,546 |
| Feb 27, 2026 | 21.74 | 21.78 | 20.93 | 21.13 | 20.96 | -4.78% | 1,408,673 |
| Feb 26, 2026 | 22.03 | 22.49 | 21.84 | 22.19 | 22.01 | 0.36% | 1,055,923 |
| Feb 25, 2026 | 22.12 | 22.33 | 21.93 | 22.31 | 21.93 | 1.87% | 1,098,809 |
| Feb 24, 2026 | 21.81 | 22.00 | 21.59 | 21.90 | 21.52 | 0.41% | 1,127,216 |
| Feb 23, 2026 | 22.57 | 22.78 | 21.56 | 21.81 | 21.44 | -4.05% | 1,137,999 |
| Feb 20, 2026 | 22.56 | 22.78 | 22.25 | 22.73 | 22.34 | 0.75% | 972,589 |
| Feb 19, 2026 | 22.28 | 22.57 | 22.03 | 22.56 | 22.17 | 0.36% | 936,734 |
| Feb 18, 2026 | 22.58 | 22.94 | 22.37 | 22.48 | 22.09 | -0.35% | 716,378 |
| Feb 17, 2026 | 22.56 | 22.83 | 22.38 | 22.56 | 22.17 | 0.58% | 701,357 |
| Feb 13, 2026 | 22.32 | 22.51 | 22.05 | 22.43 | 22.05 | 0.04% | 549,926 |
| Feb 12, 2026 | 22.96 | 23.03 | 22.02 | 22.42 | 22.04 | -1.32% | 906,063 |
| Feb 11, 2026 | 23.05 | 23.24 | 22.50 | 22.72 | 22.33 | -0.53% | 913,798 |
| Feb 10, 2026 | 23.19 | 23.34 | 22.60 | 22.84 | 22.45 | -1.38% | 971,183 |
| Feb 9, 2026 | 22.90 | 23.37 | 22.90 | 23.16 | 22.76 | -0.26% | 925,157 |
| Feb 6, 2026 | 23.00 | 23.43 | 22.93 | 23.22 | 22.82 | 1.44% | 1,167,524 |
| Feb 5, 2026 | 23.01 | 23.22 | 22.57 | 22.89 | 22.50 | -0.22% | 1,526,727 |
| Feb 4, 2026 | 23.09 | 23.36 | 22.92 | 22.94 | 22.55 | 0.48% | 1,363,291 |
| Feb 3, 2026 | 22.37 | 23.02 | 22.23 | 22.83 | 22.44 | 1.51% | 1,362,181 |