NYSE : FBP
First BanCorp. — Price history
Financials · Banks - Regional · United States
Last price 26.7 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.00B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First BanCorp. (FBP) closed at 26.59 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 26.31 | 26.6 | 26.3 | 26.59 | 353,347 | +1.57% |
| 2026-10-30 | 26.8 | 26.86 | 26.085 | 26.18 | 1,669,161 | -1.95% |
| 2026-10-29 | 27.05 | 27.09 | 26.63 | 26.7 | 1,801,759 | +0.07% |
| 2026-10-28 | 26.86 | 27.06 | 26.4 | 26.68 | 1,725,355 | -0.67% |
| 2026-10-27 | 27.51 | 27.51 | 26.86 | 26.86 | 2,921,338 | -1.90% |
| 2026-10-26 | 27.5 | 27.98 | 27.34 | 27.38 | 2,164,183 | -0.15% |
| 2026-10-23 | 27.09 | 27.51 | 26.85 | 27.42 | 2,222,968 | +0.40% |
| 2026-10-22 | 27.3 | 27.73 | 26.95 | 27.31 | 3,604,485 | -0.11% |
| 2026-10-21 | 27.78 | 27.78 | 27.115 | 27.34 | 2,037,871 | -0.87% |
| 2026-10-20 | 27.19 | 27.8 | 27.15 | 27.58 | 934,689 | +1.66% |
| 2026-10-19 | 27.24 | 27.42 | 27.11 | 27.13 | 1,016,704 | -0.88% |
| 2026-10-16 | 27.22 | 27.565 | 27.14 | 27.37 | 1,156,592 | +0.66% |
| 2026-10-15 | 26.8 | 27.24 | 26.73 | 27.19 | 1,372,930 | +1.84% |
| 2026-10-14 | 26.38 | 26.75 | 26.27 | 26.7 | 1,375,504 | +0.00% |
| 2026-10-13 | 26.92 | 26.995 | 26.505 | 26.7 | 1,129,023 | -0.19% |
| 2026-10-12 | 26.74 | 26.97 | 26.695 | 26.75 | 1,046,204 | +0.26% |
| 2026-10-09 | 26.54 | 26.73 | 26.46 | 26.68 | 1,055,929 | +0.04% |
| 2026-10-08 | 26.35 | 26.82 | 26.31 | 26.67 | 1,570,218 | +0.83% |
| 2026-10-07 | 26.54 | 26.635 | 26.24 | 26.45 | 1,189,678 | -1.42% |
| 2026-10-06 | 27.09 | 27.19 | 26.68 | 26.83 | 1,514,709 | -1.00% |
| 2026-10-05 | 27.06 | 27.305 | 26.8 | 27.1 | 1,329,661 | +0.22% |
| 2026-10-02 | 26.74 | 27.08 | 26.74 | 27.04 | 1,349,058 | +1.43% |
| 2026-10-01 | 26.09 | 26.68 | 25.86 | 26.66 | 1,889,886 | +1.21% |
| 2026-09-30 | 26.42 | 26.61 | 26.18 | 26.34 | 1,487,110 | -0.04% |
| 2026-09-29 | 26.77 | 26.88 | 26.12 | 26.35 | 1,349,741 | -1.53% |
| 2026-09-28 | 27.18 | 27.18 | 26.715 | 26.76 | 1,080,816 | -1.11% |
| 2026-09-25 | 26.85 | 27.24 | 26.8 | 27.06 | 1,086,520 | +1.01% |
| 2026-09-24 | 26.8 | 26.945 | 26.55 | 26.79 | 1,185,475 | +0.37% |
| 2026-09-23 | 26.87 | 27.04 | 26.67 | 26.69 | 1,272,775 | -0.82% |
| 2026-09-22 | 27.57 | 27.66 | 26.885 | 26.91 | 1,523,732 | -2.00% |
| 2026-09-21 | 27.71 | 27.78 | 27.455 | 27.46 | 893,933 | -0.44% |
| 2026-09-18 | 27.49 | 27.615 | 27.27 | 27.58 | 4,919,626 | +0.22% |
| 2026-09-17 | 27.86 | 27.93 | 27.485 | 27.52 | 1,123,261 | -0.47% |
| 2026-09-16 | 28.09 | 28.1 | 27.11 | 27.65 | 1,671,337 | -1.64% |
| 2026-09-15 | 28.1 | 28.425 | 27.935 | 28.11 | 1,240,898 | -0.14% |
| 2026-09-14 | 27.69 | 28.16 | 27.69 | 28.15 | 1,654,061 | +1.66% |
| 2026-09-11 | 28.04 | 28.134 | 27.45 | 27.69 | 1,281,610 | -0.18% |
| 2026-09-10 | 27.82 | 27.82 | 27.35 | 27.74 | 1,089,081 | -0.14% |
| 2026-09-09 | 27.88 | 28.1 | 27.715 | 27.78 | 1,405,126 | -1.07% |
| 2026-09-08 | 28.41 | 28.565 | 28.02 | 28.08 | 1,199,617 | -1.51% |
| 2026-09-04 | 28.42 | 28.66 | 28.415 | 28.51 | 675,145 | +0.21% |
| 2026-09-03 | 28.47 | 28.77 | 28.12 | 28.45 | 813,846 | +0.11% |
| 2026-09-02 | 28.07 | 28.64 | 27.92 | 28.42 | 1,304,170 | +2.05% |
| 2026-09-01 | 27.77 | 28.185 | 27.645 | 27.85 | 1,361,473 | -0.11% |
| 2026-08-31 | 28 | 28.06 | 27.79 | 27.88 | 1,383,062 | -0.46% |
| 2026-08-28 | 27.53 | 28.09 | 27.53 | 28.01 | 1,255,098 | +1.08% |
| 2026-08-27 | 27.71 | 27.9 | 27.58 | 27.71 | 1,223,877 | -0.75% |
| 2026-08-26 | 28.12 | 28.28 | 27.92 | 28.12 | 887,150 | +0.43% |
| 2026-08-25 | 28.26 | 28.26 | 28 | 28 | 797,234 | -0.81% |
| 2026-08-24 | 28.49 | 28.73 | 28.215 | 28.23 | 761,178 | -1.02% |
| 2026-08-21 | 28.44 | 28.721 | 28.165 | 28.52 | 1,134,210 | +1.06% |
| 2026-08-20 | 28.37 | 28.6 | 28.22 | 28.22 | 1,065,444 | -0.84% |
| 2026-08-19 | 29.35 | 29.58 | 28.37 | 28.46 | 1,597,377 | -3.07% |
| 2026-08-18 | 29.65 | 29.725 | 29.265 | 29.36 | 1,024,079 | -0.61% |
| 2026-08-17 | 29.58 | 29.88 | 29.53 | 29.54 | 894,044 | -0.54% |
| 2026-08-14 | 29.46 | 29.778 | 29.45 | 29.7 | 655,602 | +1.05% |
| 2026-08-13 | 29.35 | 29.575 | 29.225 | 29.39 | 1,180,727 | +0.62% |
| 2026-08-12 | 29.08 | 29.315 | 29.02 | 29.21 | 1,212,005 | +0.59% |
| 2026-08-11 | 29 | 29.15 | 28.85 | 29.04 | 826,608 | +0.38% |
| 2026-08-10 | 28.8 | 29.26 | 28.7 | 28.93 | 1,490,485 | +0.91% |
| 2026-08-07 | 28.89 | 28.89 | 28.625 | 28.67 | 971,372 | -1.34% |
| 2026-08-06 | 29.31 | 29.31 | 28.935 | 29.06 | 1,030,334 | +0.03% |
| 2026-08-05 | 29.26 | 29.38 | 29.02 | 29.05 | 977,170 | -0.55% |
| 2026-08-04 | 28.99 | 29.415 | 28.885 | 29.21 | 1,348,208 | +0.76% |
| 2026-08-03 | 28.73 | 29.28 | 28.67 | 28.99 | 1,357,936 | +0.21% |
| 2026-07-31 | 29.02 | 29.195 | 28.76 | 28.93 | 1,294,318 | +0.49% |
| 2026-07-30 | 29.18 | 29.19 | 28.68 | 28.79 | 3,680,648 | -0.42% |
| 2026-07-29 | 29.1 | 29.4 | 28.81 | 28.91 | 1,783,362 | -1.30% |
| 2026-07-28 | 28.9 | 29.3 | 28.83 | 29.29 | 1,480,311 | +1.77% |
| 2026-07-27 | 28.84 | 29.17 | 28.71 | 28.78 | 1,480,773 | -0.14% |
| 2026-07-24 | 28.98 | 29 | 28.64 | 28.82 | 1,637,859 | -0.10% |
| 2026-07-23 | 28.76 | 28.93 | 28.39 | 28.85 | 2,493,688 | -0.03% |
| 2026-07-22 | 28.25 | 28.93 | 27.43 | 28.86 | 2,747,578 | +4.41% |
| 2026-07-21 | 27.57 | 27.64 | 27.31 | 27.64 | 2,039,545 | +0.77% |
| 2026-07-20 | 27.4 | 27.62 | 27.339 | 27.43 | 1,768,253 | -0.04% |
| 2026-07-17 | 27.56 | 27.65 | 27.26 | 27.44 | 1,246,859 | -1.44% |
| 2026-07-16 | 27.1 | 27.89 | 27.1 | 27.84 | 1,566,807 | +2.84% |
| 2026-07-15 | 26.95 | 27.25 | 26.68 | 27.07 | 1,198,879 | +1.31% |
| 2026-07-14 | 26.61 | 26.87 | 26.54 | 26.72 | 1,065,945 | +0.30% |
| 2026-07-13 | 26.81 | 26.815 | 26.47 | 26.64 | 824,512 | -0.15% |
| 2026-07-10 | 26.67 | 26.82 | 26.59 | 26.68 | 969,419 | +0.49% |
| 2026-07-09 | 26.2 | 26.62 | 26.16 | 26.55 | 1,102,583 | +2.04% |
| 2026-07-08 | 26.15 | 26.21 | 25.72 | 26.02 | 1,224,934 | -1.14% |
| 2026-07-07 | 26.63 | 26.712 | 26.245 | 26.32 | 681,814 | -0.68% |
| 2026-07-06 | 26.29 | 26.66 | 26.29 | 26.5 | 849,239 | +0.65% |
| 2026-07-02 | 26.87 | 26.94 | 26.15 | 26.33 | 1,131,225 | -1.35% |
| 2026-07-01 | 26.4 | 26.81 | 26.19 | 26.69 | 1,248,927 | +2.38% |
| 2026-06-30 | 26.15 | 26.28 | 25.95 | 26.07 | 2,177,453 | -0.15% |
| 2026-06-29 | 26.08 | 26.38 | 25.97 | 26.11 | 1,765,771 | -0.95% |
| 2026-06-26 | 26.35 | 26.72 | 26.17 | 26.36 | 4,169,108 | -0.68% |
| 2026-06-25 | 26.36 | 26.8 | 26.36 | 26.54 | 1,063,826 | +0.45% |
| 2026-06-24 | 26.07 | 26.56 | 26.02 | 26.42 | 1,943,001 | +0.72% |
| 2026-06-23 | 25.74 | 26.265 | 25.684 | 26.23 | 1,667,627 | +1.90% |
| 2026-06-22 | 25.36 | 25.78 | 25.305 | 25.74 | 1,906,850 | +2.14% |
| 2026-06-18 | 25.18 | 25.34 | 25.04 | 25.2 | 3,470,098 | +1.08% |
| 2026-06-17 | 25.34 | 25.555 | 24.79 | 24.93 | 1,709,720 | -1.66% |
| 2026-06-16 | 25.57 | 25.72 | 25.245 | 25.35 | 1,445,373 | +0.44% |
| 2026-06-15 | 25.6 | 25.855 | 25.185 | 25.24 | 1,352,323 | -1.02% |
| 2026-06-12 | 25.22 | 25.56 | 25.1 | 25.5 | 1,173,132 | +2.00% |
| 2026-06-11 | 25.03 | 25.1 | 24.72 | 25 | 2,006,604 | +0.97% |
| 2026-06-10 | 25 | 25.07 | 24.68 | 24.76 | 1,553,735 | +0.04% |
| 2026-06-09 | 24.69 | 25.05 | 24.62 | 24.75 | 1,658,729 | +1.06% |
| 2026-06-08 | 24.45 | 24.725 | 24.45 | 24.49 | 2,979,634 | +0.70% |
| 2026-06-05 | 24.34 | 24.44 | 24.23 | 24.32 | 1,220,514 | +0.08% |
| 2026-06-04 | 24.09 | 24.415 | 23.79 | 24.3 | 1,186,749 | +2.70% |
| 2026-06-03 | 23.83 | 23.94 | 23.605 | 23.66 | 1,472,093 | -1.42% |
| 2026-06-02 | 23.63 | 24.085 | 23.63 | 24 | 2,374,289 | +1.10% |
| 2026-06-01 | 23.85 | 23.95 | 23.56 | 23.74 | 1,774,727 | -1.00% |
| 2026-05-29 | 23.96 | 24.245 | 23.93 | 23.98 | 1,543,826 | -0.12% |
| 2026-05-28 | 23.98 | 24.09 | 23.89 | 24.01 | 1,570,092 | +0.04% |
| 2026-05-27 | 24.52 | 24.64 | 24.085 | 24.2 | 2,087,313 | -1.06% |
| 2026-05-26 | 24.29 | 24.54 | 24.245 | 24.46 | 1,065,174 | +1.45% |
| 2026-05-22 | 24.18 | 24.28 | 23.98 | 24.11 | 785,816 | -0.21% |
| 2026-05-21 | 23.92 | 24.195 | 23.81 | 24.16 | 862,039 | +0.12% |
| 2026-05-20 | 23.65 | 24.325 | 23.505 | 24.13 | 1,146,253 | +2.42% |
| 2026-05-19 | 23.61 | 23.72 | 23.41 | 23.56 | 706,032 | -0.42% |
| 2026-05-18 | 23.35 | 23.79 | 23.33 | 23.66 | 1,024,925 | +1.63% |
| 2026-05-15 | 23.4 | 23.455 | 23.055 | 23.28 | 1,238,722 | -0.34% |
| 2026-05-14 | 23.33 | 23.6 | 23.285 | 23.36 | 949,837 | +1.17% |
| 2026-05-13 | 23.32 | 23.44 | 23.045 | 23.09 | 945,442 | -1.16% |