• SPX
  • $5,408.42
  • -1.73 %
  • -$94.99
  • DJI
  • $40,345.41
  • -1.01 %
  • -$410.34
  • N225
  • $36,391.47
  • -0.72 %
  • -$265.62
  • FTSE
  • $8,181.47
  • -0.73 %
  • -$60.24
  • IXIC
  • $16,690.83
  • -2.55 %
  • -$436.83
First BanCorp. (FBP) Charts

First BanCorp. (FBP) Charts

NYSE Currency in USD Disclaimer

Stock Price

$20.35

-$0.57

(-2.7%)

Day's range
$20.26
Day's range
$21.04
  • 5 DAY PERFORMANCE

    -4.82%
  • 1 MONTH PERFORMANCE

    +3.88%
  • 3 MONTH PERFORMANCE

    +17.36%
  • 6 MONTH PERFORMANCE

    +17.02%
  • YEAR-TO-DATE PERFORMANCE

    +23.71%
  • 1 YEAR PERFORMANCE

    +48.11%

First BanCorp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/06/2024 $20.96 $20.36   (-2.86%) $21.05 $20.25 865,095 $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
06/28/2024 $18.09 $18.29   (1.11%) $18.38 $18.04 1.57 M $3.06 B
06/27/2024 $17.80 $17.93   (0.73%) $17.99 $17.74 589,011 $3.00 B
06/26/2024 $17.81 $17.81   (0%) $17.90 $17.70 692,500 $2.98 B
06/25/2024 $17.99 $17.89   (-0.56%) $18.07 $17.87 1.04 M $2.99 B
06/24/2024 $17.60 $18.02   (2.39%) $18.06 $17.54 1.17 M $3.01 B
06/21/2024 $17.68 $17.48   (-1.13%) $17.68 $17.46 3.96 M $2.92 B
06/20/2024 $17.43 $17.69   (1.49%) $17.70 $17.43 1.12 M $2.96 B
06/18/2024 $17.28 $17.53   (1.45%) $17.55 $17.26 849,014 $2.93 B
06/17/2024 $17.06 $17.33   (1.58%) $17.34 $16.95 779,900 $2.90 B
06/14/2024 $17.07 $17.12   (0.29%) $17.18 $16.96 749,805 $2.86 B
06/13/2024 $17.46 $17.32   (-0.8%) $17.46 $17.11 898,200 $2.89 B
06/12/2024 $17.54 $17.50   (-0.23%) $17.79 $17.33 1.13 M $2.92 B
06/11/2024 $16.99 $17.08   (0.53%) $17.24 $16.99 1.24 M $2.85 B
06/10/2024 $17.02 $17.12   (0.59%) $17.14 $16.78 1.26 M $2.86 B
06/07/2024 $17.21 $17.34   (0.76%) $17.42 $17.18 594,730 $2.90 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.