First BanCorp. (FBP)
NYSE: FBP
· Real-Time Price · USD
22.05
-0.28 (-1.25%)
At close: Sep 05, 2025, 3:59 PM
22.43
1.72%
After-hours: Sep 05, 2025, 06:09 PM EDT
FBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 22.40 | 22.40 | 22.07 | 22.14 | 22.14 | -1.56% | 1,089,900 |
| Aug 27, 2025 | 22.30 | 22.61 | 22.26 | 22.49 | 22.31 | 0.85% | 842,400 |
| Aug 26, 2025 | 22.02 | 22.50 | 22.02 | 22.30 | 22.12 | 0.59% | 1,100,547 |
| Aug 25, 2025 | 22.24 | 22.34 | 22.12 | 22.17 | 21.99 | -0.36% | 954,600 |
| Aug 22, 2025 | 21.47 | 22.36 | 21.47 | 22.25 | 22.07 | 4.02% | 1,282,200 |
| Aug 21, 2025 | 21.35 | 21.50 | 21.29 | 21.39 | 21.22 | 0.09% | 702,547 |
| Aug 20, 2025 | 21.28 | 21.48 | 21.24 | 21.37 | 21.20 | 0.14% | 844,537 |
| Aug 19, 2025 | 21.24 | 21.51 | 21.24 | 21.34 | 21.17 | 0.19% | 829,600 |
| Aug 18, 2025 | 21.18 | 21.32 | 21.10 | 21.30 | 21.13 | 0.71% | 730,000 |
| Aug 15, 2025 | 21.55 | 21.57 | 21.10 | 21.15 | 20.98 | -1.72% | 1,245,009 |
| Aug 14, 2025 | 21.23 | 21.58 | 21.23 | 21.52 | 21.35 | 0.19% | 949,500 |
| Aug 13, 2025 | 21.32 | 21.51 | 21.28 | 21.48 | 21.31 | 1.13% | 1,099,731 |
| Aug 12, 2025 | 20.82 | 21.33 | 20.73 | 21.24 | 21.07 | 2.76% | 1,055,800 |
| Aug 11, 2025 | 20.65 | 20.85 | 20.60 | 20.67 | 20.50 | 0.15% | 914,131 |
| Aug 8, 2025 | 20.53 | 20.72 | 20.47 | 20.64 | 20.47 | 1.23% | 714,735 |