First BanCorp. (FBP) Charts

$19.17

north_east
$0.72 (3.88%)
Day's range
$18.55
Day's range
$19.17

5 DAY PERFORMANCE

+5.56%

1 MONTH PERFORMANCE

-3.23%

3 MONTH PERFORMANCE

-10.34%

6 MONTH PERFORMANCE

-1.79%

YEAR-TO-DATE PERFORMANCE

+3.12%

1 YEAR PERFORMANCE

+22.18%

First BanCorp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $18.58 $19.17 (3.18%) $19.17 $18.55 1.07 M $3.16 B
01/13/2025 $18.04 $18.45 (2.27%) $18.49 $17.95 777,731 $3.04 B
01/10/2025 $18.26 $18.16 (-0.55%) $18.41 $17.96 1.04 M $3.00 B
01/08/2025 $18.31 $18.68 (2.02%) $18.76 $18.19 1.04 M $3.08 B
01/07/2025 $18.47 $18.40 (-0.38%) $18.62 $18.19 1.25 M $3.03 B
01/06/2025 $18.62 $18.45 (-0.91%) $18.91 $18.41 792,600 $3.04 B
01/03/2025 $18.36 $18.61 (1.36%) $18.65 $18.13 761,002 $3.07 B
01/02/2025 $18.77 $18.36 (-2.18%) $18.93 $18.34 596,818 $3.03 B
12/31/2024 $18.65 $18.59 (-0.32%) $18.76 $18.55 675,700 $3.07 B
12/30/2024 $18.53 $18.55 (0.11%) $18.68 $18.37 532,900 $3.06 B
12/27/2024 $18.61 $18.69 (0.43%) $18.84 $18.49 576,200 $3.08 B
12/26/2024 $18.55 $18.78 (1.24%) $18.85 $18.51 507,305 $3.10 B
12/24/2024 $18.67 $18.80 (0.7%) $18.81 $18.59 253,700 $3.10 B
12/23/2024 $18.26 $18.63 (2.03%) $18.66 $18.26 822,300 $3.07 B
12/20/2024 $18.12 $18.38 (1.43%) $18.76 $18.10 4.76 M $3.03 B
12/19/2024 $18.81 $18.31 (-2.66%) $19.00 $18.24 1.49 M $3.02 B
12/18/2024 $19.53 $18.56 (-4.97%) $19.67 $18.38 1.35 M $3.06 B
12/17/2024 $19.90 $19.45 (-2.26%) $20.08 $19.43 1.08 M $3.21 B
12/16/2024 $19.88 $20.06 (0.91%) $20.10 $19.76 1.01 M $3.31 B
12/13/2024 $19.90 $19.81 (-0.45%) $20.04 $19.64 600,200 $3.27 B
12/12/2024 $20.16 $19.92 (-1.19%) $20.16 $19.91 630,500 $3.29 B
12/11/2024 $20.47 $20.14 (-1.61%) $20.55 $20.13 782,108 $3.32 B
12/10/2024 $20.54 $20.24 (-1.46%) $20.67 $20.19 1.03 M $3.34 B
12/09/2024 $20.69 $20.51 (-0.87%) $20.72 $20.46 833,607 $3.38 B
12/06/2024 $20.60 $20.58 (-0.1%) $20.64 $20.34 509,700 $3.39 B
12/05/2024 $20.75 $20.45 (-1.45%) $20.98 $20.44 863,678 $3.37 B
12/04/2024 $20.52 $20.55 (0.15%) $20.67 $20.39 948,600 $3.39 B
12/03/2024 $20.72 $20.53 (-0.92%) $20.87 $20.43 822,300 $3.39 B
12/02/2024 $20.83 $20.70 (-0.62%) $20.99 $20.51 1.40 M $3.41 B
11/29/2024 $21.11 $20.68 (-2.04%) $21.11 $20.42 669,100 $3.41 B
11/27/2024 $21.25 $21.11 (-0.66%) $21.48 $21.04 812,400 $3.48 B
11/26/2024 $21.71 $21.26 (-2.07%) $21.76 $21.21 831,338 $3.51 B
11/25/2024 $21.54 $21.60 (0.28%) $22.03 $21.54 1.41 M $3.56 B
11/22/2024 $21.10 $21.30 (0.95%) $21.35 $20.98 1.51 M $3.51 B
11/21/2024 $20.80 $21.02 (1.06%) $21.21 $20.71 1.02 M $3.47 B
11/20/2024 $20.57 $20.69 (0.58%) $20.71 $20.34 968,600 $3.41 B
11/19/2024 $20.45 $20.54 (0.44%) $20.78 $20.38 970,500 $3.39 B
11/18/2024 $21.07 $20.80 (-1.28%) $21.10 $20.70 854,900 $3.43 B
11/15/2024 $21.06 $20.94 (-0.57%) $21.16 $20.65 828,410 $3.45 B
11/14/2024 $21.37 $20.93 (-2.06%) $21.39 $20.76 936,203 $3.45 B
11/13/2024 $21.82 $21.31 (-2.34%) $22.15 $21.29 955,141 $3.51 B
11/12/2024 $21.69 $21.65 (-0.18%) $22.05 $21.65 1.09 M $3.57 B
11/11/2024 $21.31 $21.68 (1.74%) $21.87 $21.31 1.25 M $3.58 B
11/08/2024 $21.16 $21.07 (-0.43%) $21.49 $20.95 1.03 M $3.48 B
11/07/2024 $22.01 $20.92 (-4.95%) $22.04 $20.86 1.50 M $3.45 B
11/06/2024 $21.08 $22.20 (5.31%) $22.40 $20.99 2.41 M $3.66 B
11/05/2024 $19.16 $19.48 (1.67%) $19.49 $19.16 618,713 $3.21 B
11/04/2024 $19.16 $19.14 (-0.1%) $19.32 $18.87 718,311 $3.16 B
11/01/2024 $19.40 $19.30 (-0.52%) $19.55 $19.26 785,600 $3.18 B
10/31/2024 $19.42 $19.28 (-0.72%) $19.55 $19.27 1.16 M $3.18 B
10/30/2024 $19.29 $19.40 (0.57%) $19.74 $19.26 640,000 $3.20 B
10/29/2024 $19.46 $19.35 (-0.57%) $19.57 $19.29 842,400 $3.19 B
10/28/2024 $19.10 $19.59 (2.57%) $19.70 $19.01 1.40 M $3.23 B
10/25/2024 $19.44 $18.88 (-2.88%) $19.46 $18.80 1.40 M $3.11 B
10/24/2024 $19.38 $19.32 (-0.31%) $19.46 $18.95 1.35 M $3.19 B
10/23/2024 $20.31 $19.30 (-4.97%) $20.47 $19.00 1.71 M $3.18 B
10/22/2024 $20.19 $20.40 (1.04%) $20.41 $20.11 824,011 $3.36 B
10/21/2024 $20.90 $20.12 (-3.73%) $20.90 $20.11 882,045 $3.32 B
10/18/2024 $21.48 $20.86 (-2.89%) $21.48 $20.83 603,900 $3.44 B
10/17/2024 $21.22 $21.45 (1.08%) $21.50 $21.15 575,200 $3.54 B
10/16/2024 $21.60 $21.20 (-1.85%) $21.70 $21.17 1.07 M $3.50 B
10/15/2024 $21.23 $21.38 (0.71%) $21.89 $21.06 685,600 $3.53 B