First BanCorp. (FBP)
NYSE: FBP
· Real-Time Price · USD
22.34
0.12 (0.54%)
At close: Sep 26, 2025, 3:59 PM
22.34
-0.02%
After-hours: Sep 26, 2025, 06:17 PM EDT
FBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.22 | 22.45 | 22.06 | 22.34 | 22.34 | 0.54% | 606,161 |
| Sep 25, 2025 | 22.18 | 22.26 | 21.95 | 22.22 | 22.22 | 0.41% | 685,800 |
| Sep 24, 2025 | 21.99 | 22.30 | 21.88 | 22.13 | 22.13 | 0.64% | 642,411 |
| Sep 23, 2025 | 22.03 | 22.46 | 21.97 | 21.99 | 21.99 | -0.36% | 879,800 |
| Sep 22, 2025 | 22.02 | 22.15 | 21.80 | 22.07 | 22.07 | -0.09% | 914,388 |
| Sep 19, 2025 | 22.30 | 22.30 | 21.89 | 22.09 | 22.09 | -0.67% | 2,730,103 |
| Sep 18, 2025 | 21.79 | 22.34 | 21.75 | 22.24 | 22.24 | 2.49% | 1,114,822 |
| Sep 17, 2025 | 21.62 | 22.14 | 21.55 | 21.70 | 21.70 | 1.02% | 992,844 |
| Sep 16, 2025 | 21.65 | 21.76 | 21.18 | 21.48 | 21.48 | -0.79% | 742,647 |
| Sep 15, 2025 | 21.78 | 21.99 | 21.63 | 21.65 | 21.65 | -0.51% | 761,700 |
| Sep 12, 2025 | 22.01 | 22.01 | 21.70 | 21.76 | 21.76 | -1.27% | 643,733 |
| Sep 11, 2025 | 21.83 | 22.10 | 21.75 | 22.04 | 22.04 | 0.55% | 804,531 |
| Sep 10, 2025 | 21.75 | 22.00 | 21.59 | 21.92 | 21.92 | 0.78% | 810,123 |
| Sep 9, 2025 | 21.90 | 21.99 | 21.68 | 21.75 | 21.75 | -0.68% | 1,054,200 |
| Sep 8, 2025 | 22.06 | 22.17 | 21.71 | 21.90 | 21.90 | -0.73% | 750,000 |
| Sep 5, 2025 | 22.42 | 22.56 | 21.85 | 22.06 | 22.06 | -1.21% | 728,400 |
| Sep 4, 2025 | 22.12 | 22.33 | 22.01 | 22.33 | 22.33 | 1.27% | 882,713 |
| Sep 3, 2025 | 21.98 | 22.34 | 21.91 | 22.05 | 22.05 | 0.23% | 1,685,508 |
| Sep 2, 2025 | 21.89 | 22.09 | 21.70 | 22.00 | 22.00 | -1.03% | 832,100 |
| Aug 29, 2025 | 22.22 | 22.36 | 22.09 | 22.23 | 22.23 | 0.41% | 968,003 |