First BanCorp. (FBP)
NYSE: FBP
· Real-Time Price · USD
21.14
-0.38 (-1.77%)
At close: Aug 15, 2025, 3:59 PM
21.15
0.05%
After-hours: Aug 15, 2025, 05:44 PM EDT
FBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.23 | 21.58 | 21.23 | 21.52 | 21.52 | 0.19% | 949,461 |
| Aug 13, 2025 | 21.32 | 21.51 | 21.28 | 21.48 | 21.48 | 1.13% | 1,099,731 |
| Aug 12, 2025 | 20.82 | 21.33 | 20.73 | 21.24 | 21.24 | 2.76% | 1,055,800 |
| Aug 11, 2025 | 20.65 | 20.85 | 20.60 | 20.67 | 20.67 | 0.15% | 914,131 |
| Aug 8, 2025 | 20.53 | 20.72 | 20.47 | 20.64 | 20.64 | 1.23% | 714,735 |
| Aug 7, 2025 | 20.64 | 20.64 | 20.23 | 20.39 | 20.39 | 0.15% | 986,902 |
| Aug 6, 2025 | 20.45 | 20.61 | 20.35 | 20.36 | 20.36 | -0.83% | 1,012,200 |
| Aug 5, 2025 | 20.48 | 20.60 | 20.17 | 20.53 | 20.53 | 0.44% | 2,256,931 |
| Aug 4, 2025 | 20.39 | 20.54 | 20.29 | 20.44 | 20.44 | 0.59% | 2,723,512 |
| Aug 1, 2025 | 20.52 | 20.73 | 19.97 | 20.32 | 20.32 | -2.45% | 1,385,711 |
| Jul 31, 2025 | 20.74 | 20.91 | 20.72 | 20.83 | 20.83 | -0.62% | 1,329,538 |
| Jul 30, 2025 | 21.32 | 21.41 | 20.78 | 20.96 | 20.96 | -1.50% | 1,299,900 |
| Jul 29, 2025 | 21.49 | 21.55 | 21.21 | 21.28 | 21.28 | -0.14% | 1,055,639 |
| Jul 28, 2025 | 21.16 | 21.38 | 21.16 | 21.31 | 21.31 | 0.85% | 958,718 |
| Jul 25, 2025 | 21.05 | 21.35 | 20.85 | 21.13 | 21.13 | 0.76% | 1,333,108 |
| Jul 24, 2025 | 21.17 | 21.34 | 20.96 | 20.97 | 20.97 | -1.50% | 1,174,900 |
| Jul 23, 2025 | 21.48 | 21.52 | 21.17 | 21.29 | 21.29 | -0.19% | 1,283,800 |
| Jul 22, 2025 | 22.02 | 22.19 | 21.18 | 21.33 | 21.33 | -2.42% | 1,919,703 |
| Jul 21, 2025 | 22.14 | 22.29 | 21.86 | 21.86 | 21.86 | -1.00% | 1,026,723 |
| Jul 18, 2025 | 22.29 | 22.36 | 21.94 | 22.08 | 22.08 | -0.59% | 1,303,500 |