First BanCorp. (FBP)
NYSE: FBP · Real-Time Price · USD
24.18
-0.06 (-0.25%)
At close: Apr 28, 2026, 4:00 PM EDT
24.18
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
First BanCorp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.48 | 24.51 | 24.07 | 24.18 | 24.18 | -0.25% | 1,110,894 |
| 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 |
| 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 |