-
5 DAY PERFORMANCE
+0.43% -
1 MONTH PERFORMANCE
+3.09% -
3 MONTH PERFORMANCE
+2.04% -
6 MONTH PERFORMANCE
+17.49% -
YEAR-TO-DATE PERFORMANCE
+27.84% -
1 YEAR PERFORMANCE
+40.01%
First BanCorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/14/2024 | $21.02 | $21.15 (0.62%) | $21.23 | $20.85 | 560,319 | $3.49 B |
| 10/11/2024 | $20.51 | $20.93 (2.05%) | $21.08 | $20.51 | 674,000 | $3.45 B |
| 10/10/2024 | $20.10 | $20.35 (1.24%) | $20.35 | $19.99 | 942,700 | $3.36 B |
| 10/09/2024 | $20.01 | $20.26 (1.25%) | $20.48 | $20.01 | 781,427 | $3.34 B |
| 10/08/2024 | $20.32 | $20.07 (-1.23%) | $20.37 | $20.05 | 551,033 | $3.31 B |
| 10/07/2024 | $20.46 | $20.32 (-0.68%) | $20.46 | $20.16 | 600,200 | $3.35 B |
| 10/04/2024 | $20.40 | $20.56 (0.78%) | $20.59 | $20.39 | 525,613 | $3.39 B |
| 10/03/2024 | $19.86 | $20.02 (0.81%) | $20.10 | $19.75 | 488,180 | $3.30 B |
| 10/02/2024 | $20.12 | $19.97 (-0.75%) | $20.26 | $19.89 | 590,200 | $3.29 B |
| 10/01/2024 | $20.94 | $20.10 (-4.01%) | $20.98 | $20.08 | 863,500 | $3.32 B |
| 09/30/2024 | $20.81 | $21.17 (1.73%) | $21.34 | $20.67 | 890,200 | $3.49 B |
| 09/27/2024 | $21.15 | $20.87 (-1.32%) | $21.30 | $20.87 | 1.05 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 |