-
5 DAY PERFORMANCE
+1.65% -
1 MONTH PERFORMANCE
-1.42% -
3 MONTH PERFORMANCE
+14.22% -
6 MONTH PERFORMANCE
+19.10% -
YEAR-TO-DATE PERFORMANCE
+26.99% -
1 YEAR PERFORMANCE
+55.20%
First BanCorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $21.15 | $20.87 (-1.32%) | $21.30 | $20.87 | 1.01 M | $3.44 B |
| 09/26/2024 | $20.91 | $21.02 (0.53%) | $21.10 | $20.72 | 1.32 M | $3.47 B |
| 09/25/2024 | $20.52 | $20.65 (0.63%) | $20.70 | $20.46 | 1.18 M | $3.41 B |
| 09/24/2024 | $20.60 | $20.55 (-0.24%) | $20.68 | $20.39 | 787,342 | $3.39 B |
| 09/23/2024 | $20.77 | $20.66 (-0.53%) | $20.78 | $20.48 | 939,000 | $3.41 B |
| 09/20/2024 | $20.86 | $20.66 (-0.96%) | $20.90 | $20.58 | 3.67 M | $3.41 B |
| 09/19/2024 | $21.12 | $21.01 (-0.52%) | $21.14 | $20.76 | 967,773 | $3.47 B |
| 09/18/2024 | $20.56 | $20.66 (0.49%) | $21.24 | $20.32 | 1.20 M | $3.41 B |
| 09/17/2024 | $20.47 | $20.56 (0.44%) | $21.01 | $20.35 | 926,200 | $3.39 B |
| 09/16/2024 | $20.27 | $20.21 (-0.3%) | $20.35 | $20.02 | 1.50 M | $3.33 B |
| 09/13/2024 | $20.19 | $20.24 (0.25%) | $20.29 | $20.01 | 873,739 | $3.34 B |
| 09/12/2024 | $19.91 | $19.91 (0%) | $20.03 | $19.66 | 805,401 | $3.28 B |
| 09/11/2024 | $19.71 | $19.74 (0.15%) | $19.88 | $19.29 | 1.26 M | $3.26 B |
| 09/10/2024 | $20.37 | $19.95 (-2.06%) | $20.43 | $19.63 | 1.24 M | $3.29 B |
| 09/09/2024 | $20.35 | $20.45 (0.49%) | $20.46 | $20.11 | 1.21 M | $3.37 B |
| 09/06/2024 | $20.96 | $20.36 (-2.86%) | $21.05 | $20.25 | 865,100 | $3.36 B |
| 09/05/2024 | $21.25 | $20.91 (-1.6%) | $21.32 | $20.64 | 814,900 | $3.45 B |
| 09/04/2024 | $21.16 | $21.14 (-0.09%) | $21.30 | $20.91 | 799,522 | $3.49 B |
| 09/03/2024 | $21.17 | $21.20 (0.14%) | $21.54 | $21.04 | 1.13 M | $3.50 B |
| 08/30/2024 | $21.30 | $21.38 (0.38%) | $21.44 | $21.16 | 1.04 M | $3.53 B |
| 08/29/2024 | $21.41 | $21.19 (-1.03%) | $21.42 | $21.07 | 801,322 | $3.50 B |
| 08/28/2024 | $21.11 | $21.43 (1.52%) | $21.48 | $21.11 | 1.00 M | $3.53 B |
| 08/27/2024 | $21.11 | $21.15 (0.19%) | $21.26 | $20.96 | 1.03 M | $3.49 B |
| 08/26/2024 | $21.58 | $21.18 (-1.85%) | $21.75 | $21.16 | 914,729 | $3.49 B |
| 08/23/2024 | $20.77 | $21.46 (3.32%) | $21.72 | $20.70 | 882,607 | $3.54 B |
| 08/22/2024 | $20.50 | $20.61 (0.54%) | $20.74 | $20.48 | 584,413 | $3.40 B |
| 08/21/2024 | $20.55 | $20.48 (-0.34%) | $20.55 | $20.26 | 552,711 | $3.38 B |
| 08/20/2024 | $20.70 | $20.47 (-1.11%) | $20.70 | $20.35 | 597,200 | $3.38 B |
| 08/19/2024 | $20.61 | $20.78 (0.82%) | $20.79 | $20.53 | 516,600 | $3.43 B |
| 08/16/2024 | $20.04 | $20.62 (2.89%) | $20.75 | $20.02 | 1.23 M | $3.40 B |
| 08/15/2024 | $20.29 | $20.07 (-1.08%) | $20.46 | $20.05 | 839,700 | $3.31 B |
| 08/14/2024 | $20.12 | $19.80 (-1.59%) | $20.12 | $19.68 | 619,000 | $3.27 B |
| 08/13/2024 | $19.77 | $19.91 (0.71%) | $19.95 | $19.43 | 890,133 | $3.28 B |
| 08/12/2024 | $19.86 | $19.58 (-1.41%) | $20.09 | $19.48 | 983,900 | $3.23 B |
| 08/09/2024 | $19.68 | $19.74 (0.3%) | $19.85 | $19.52 | 700,129 | $3.26 B |
| 08/08/2024 | $19.84 | $19.64 (-1.01%) | $19.86 | $19.51 | 986,200 | $3.24 B |
| 08/07/2024 | $19.99 | $19.59 (-2%) | $20.09 | $19.49 | 697,200 | $3.23 B |
| 08/06/2024 | $19.64 | $19.76 (0.61%) | $19.99 | $19.44 | 929,100 | $3.26 B |
| 08/05/2024 | $19.54 | $19.69 (0.77%) | $19.86 | $19.03 | 1.33 M | $3.25 B |
| 08/02/2024 | $20.26 | $20.36 (0.49%) | $20.69 | $20.02 | 1.63 M | $3.36 B |
| 08/01/2024 | $21.27 | $21.01 (-1.22%) | $21.39 | $20.60 | 1.98 M | $3.47 B |
| 07/31/2024 | $21.68 | $21.45 (-1.06%) | $21.92 | $21.43 | 1.13 M | $3.54 B |
| 07/30/2024 | $21.58 | $21.66 (0.37%) | $21.74 | $21.45 | 945,200 | $3.57 B |
| 07/29/2024 | $21.87 | $21.54 (-1.51%) | $21.91 | $21.52 | 958,426 | $3.55 B |
| 07/26/2024 | $21.86 | $21.83 (-0.14%) | $22.12 | $21.64 | 1.30 M | $3.60 B |
| 07/25/2024 | $21.43 | $21.79 (1.68%) | $22.06 | $21.35 | 1.34 M | $3.59 B |
| 07/24/2024 | $21.78 | $21.36 (-1.93%) | $22.02 | $21.32 | 1.39 M | $3.52 B |
| 07/23/2024 | $21.62 | $21.76 (0.65%) | $21.99 | $21.13 | 1.58 M | $3.59 B |
| 07/22/2024 | $20.65 | $21.07 (2.03%) | $21.09 | $20.48 | 1.04 M | $3.48 B |
| 07/19/2024 | $20.62 | $20.65 (0.15%) | $21.07 | $20.59 | 982,400 | $3.45 B |
| 07/18/2024 | $20.70 | $20.62 (-0.39%) | $21.19 | $20.45 | 1.07 M | $3.45 B |
| 07/17/2024 | $20.37 | $20.89 (2.55%) | $21.18 | $20.37 | 2.16 M | $3.49 B |
| 07/16/2024 | $19.64 | $20.60 (4.89%) | $20.71 | $19.64 | 1.43 M | $3.44 B |
| 07/15/2024 | $19.24 | $19.52 (1.46%) | $19.88 | $19.20 | 1.75 M | $3.26 B |
| 07/12/2024 | $19.05 | $18.99 (-0.31%) | $19.14 | $18.92 | 736,600 | $3.17 B |
| 07/11/2024 | $18.74 | $18.91 (0.91%) | $19.02 | $18.50 | 1.17 M | $3.16 B |
| 07/10/2024 | $18.06 | $18.40 (1.88%) | $18.41 | $18.01 | 692,806 | $3.08 B |
| 07/09/2024 | $17.97 | $18.06 (0.5%) | $18.19 | $17.82 | 826,146 | $3.02 B |
| 07/08/2024 | $18.02 | $17.74 (-1.55%) | $18.11 | $17.73 | 607,200 | $2.97 B |
| 07/05/2024 | $18.26 | $17.89 (-2.03%) | $18.28 | $17.83 | 623,629 | $2.99 B |
| 07/03/2024 | $18.63 | $18.28 (-1.88%) | $18.63 | $18.28 | 345,313 | $3.06 B |
| 07/02/2024 | $18.24 | $18.61 (2.03%) | $18.62 | $18.24 | 763,000 | $3.11 B |
| 07/01/2024 | $18.29 | $18.42 (0.71%) | $18.42 | $18.17 | 686,497 | $3.08 B |