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 |