5 DAY PERFORMANCE
+1.92%
1 MONTH PERFORMANCE
+2.24%
3 MONTH PERFORMANCE
-6.21%
6 MONTH PERFORMANCE
+1.19%
YEAR-TO-DATE PERFORMANCE
+5.59%
1 YEAR PERFORMANCE
+13.80%
First BanCorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $19.49 | $19.64 (0.77%) | $19.74 | $19.29 | 1.25 M | $3.24 B |
| 04/29/2025 | $19.69 | $19.85 (0.81%) | $19.89 | $19.50 | 880,700 | $3.27 B |
| 04/28/2025 | $19.49 | $19.72 (1.18%) | $19.72 | $19.28 | 1.10 M | $3.25 B |
| 04/25/2025 | $19.40 | $19.26 (-0.72%) | $19.57 | $19.06 | 1.14 M | $3.18 B |
| 04/24/2025 | $19.00 | $19.58 (3.05%) | $19.66 | $18.74 | 1.48 M | $3.23 B |
| 04/23/2025 | $19.14 | $19.56 (2.19%) | $19.67 | $19.12 | 3.46 M | $3.23 B |
| 04/22/2025 | $18.31 | $18.66 (1.91%) | $18.74 | $18.21 | 862,802 | $3.08 B |
| 04/21/2025 | $18.09 | $18.03 (-0.33%) | $18.15 | $17.85 | 1.11 M | $2.97 B |
| 04/17/2025 | $18.07 | $18.25 (1%) | $18.34 | $18.07 | 1.37 M | $2.98 B |
| 04/16/2025 | $17.99 | $18.03 (0.22%) | $18.29 | $17.76 | 1.48 M | $2.94 B |
| 04/15/2025 | $17.90 | $18.01 (0.61%) | $18.34 | $17.90 | 1.57 M | $2.94 B |
| 04/14/2025 | $17.98 | $17.89 (-0.5%) | $18.12 | $17.45 | 1.49 M | $2.92 B |
| 04/11/2025 | $17.45 | $17.74 (1.66%) | $17.88 | $17.34 | 1.21 M | $2.89 B |
| 04/10/2025 | $17.91 | $17.58 (-1.84%) | $18.17 | $17.20 | 1.89 M | $2.87 B |
| 04/09/2025 | $16.96 | $18.38 (8.37%) | $18.72 | $16.87 | 2.32 M | $3.00 B |
| 04/08/2025 | $17.40 | $17.00 (-2.3%) | $17.78 | $16.70 | 1.73 M | $2.77 B |
| 04/07/2025 | $16.71 | $16.84 (0.78%) | $18.06 | $16.40 | 1.75 M | $2.75 B |
| 04/04/2025 | $17.02 | $17.16 (0.82%) | $17.27 | $16.60 | 1.75 M | $2.80 B |
| 04/03/2025 | $18.34 | $17.86 (-2.62%) | $18.59 | $17.83 | 1.95 M | $2.91 B |
| 04/02/2025 | $18.93 | $19.36 (2.27%) | $19.38 | $18.93 | 921,500 | $3.16 B |
| 04/01/2025 | $19.01 | $19.19 (0.95%) | $19.25 | $18.97 | 1.06 M | $3.13 B |
| 03/31/2025 | $18.88 | $19.17 (1.54%) | $19.27 | $18.85 | 835,131 | $3.13 B |
| 03/28/2025 | $19.29 | $19.20 (-0.47%) | $19.44 | $19.00 | 1.06 M | $3.13 B |
| 03/27/2025 | $19.45 | $19.43 (-0.1%) | $19.54 | $19.16 | 1.08 M | $3.17 B |
| 03/26/2025 | $19.49 | $19.42 (-0.36%) | $19.77 | $19.22 | 1.09 M | $3.17 B |
| 03/25/2025 | $19.16 | $19.42 (1.36%) | $19.61 | $19.16 | 1.24 M | $3.17 B |
| 03/24/2025 | $19.06 | $19.04 (-0.1%) | $19.16 | $18.93 | 1.58 M | $3.11 B |
| 03/21/2025 | $18.25 | $18.86 (3.34%) | $18.88 | $18.24 | 8.04 M | $3.08 B |
| 03/20/2025 | $18.15 | $18.37 (1.21%) | $18.67 | $18.14 | 1.57 M | $3.00 B |
| 03/19/2025 | $18.38 | $18.35 (-0.16%) | $18.59 | $18.23 | 1.52 M | $2.99 B |
| 03/18/2025 | $18.25 | $18.42 (0.93%) | $18.52 | $18.25 | 1.60 M | $3.00 B |
| 03/17/2025 | $18.12 | $18.31 (1.05%) | $18.31 | $17.76 | 1.69 M | $2.99 B |
| 03/14/2025 | $17.90 | $18.26 (2.01%) | $18.26 | $17.79 | 1.12 M | $2.98 B |
| 03/13/2025 | $17.69 | $17.64 (-0.28%) | $18.05 | $17.58 | 1.13 M | $2.88 B |
| 03/12/2025 | $17.60 | $17.56 (-0.23%) | $17.74 | $17.37 | 1.42 M | $2.86 B |
| 03/11/2025 | $17.63 | $17.43 (-1.13%) | $17.76 | $17.26 | 1.22 M | $2.84 B |
| 03/10/2025 | $18.10 | $17.53 (-3.15%) | $18.31 | $17.45 | 1.33 M | $2.86 B |
| 03/07/2025 | $18.52 | $18.49 (-0.16%) | $18.66 | $18.27 | 924,449 | $3.02 B |
| 03/06/2025 | $18.58 | $18.52 (-0.32%) | $18.61 | $18.30 | 1.13 M | $3.02 B |
| 03/05/2025 | $18.90 | $18.75 (-0.79%) | $18.97 | $18.46 | 819,700 | $3.06 B |
| 03/04/2025 | $19.33 | $18.81 (-2.69%) | $19.33 | $18.58 | 1.20 M | $3.07 B |
| 03/03/2025 | $19.54 | $19.56 (0.1%) | $20.01 | $19.36 | 1.48 M | $3.19 B |
| 02/28/2025 | $19.37 | $19.47 (0.52%) | $19.52 | $19.19 | 884,639 | $3.18 B |
| 02/27/2025 | $19.16 | $19.24 (0.42%) | $19.41 | $19.10 | 568,900 | $3.14 B |
| 02/26/2025 | $19.17 | $19.24 (0.37%) | $19.39 | $18.98 | 728,400 | $3.14 B |
| 02/25/2025 | $19.34 | $19.19 (-0.78%) | $19.45 | $19.10 | 777,900 | $3.13 B |
| 02/24/2025 | $19.59 | $19.17 (-2.14%) | $19.68 | $19.13 | 923,033 | $3.13 B |
| 02/21/2025 | $20.14 | $19.40 (-3.67%) | $20.15 | $19.32 | 1.39 M | $3.16 B |
| 02/20/2025 | $20.37 | $20.11 (-1.28%) | $20.48 | $19.86 | 1.20 M | $3.28 B |
| 02/19/2025 | $20.18 | $20.36 (0.89%) | $20.59 | $20.18 | 1.16 M | $3.32 B |
| 02/18/2025 | $20.43 | $20.58 (0.73%) | $20.69 | $20.33 | 836,100 | $3.36 B |
| 02/14/2025 | $20.51 | $20.41 (-0.49%) | $20.73 | $20.34 | 713,218 | $3.33 B |
| 02/13/2025 | $20.38 | $20.45 (0.34%) | $20.49 | $20.23 | 663,529 | $3.34 B |
| 02/12/2025 | $20.70 | $20.31 (-1.88%) | $20.74 | $20.30 | 1.23 M | $3.31 B |
| 02/11/2025 | $20.53 | $20.98 (2.19%) | $21.00 | $20.46 | 640,700 | $3.42 B |
| 02/10/2025 | $20.86 | $20.60 (-1.25%) | $20.87 | $20.54 | 659,804 | $3.36 B |
| 02/07/2025 | $21.03 | $20.84 (-0.9%) | $21.03 | $20.54 | 577,200 | $3.40 B |
| 02/06/2025 | $20.79 | $21.08 (1.39%) | $21.10 | $20.68 | 617,800 | $3.44 B |
| 02/05/2025 | $20.75 | $20.79 (0.19%) | $20.80 | $20.49 | 857,300 | $3.39 B |
| 02/04/2025 | $20.19 | $20.71 (2.58%) | $20.75 | $20.06 | 650,100 | $3.38 B |
| 02/03/2025 | $20.34 | $20.20 (-0.69%) | $20.54 | $20.06 | 651,800 | $3.29 B |
| 01/31/2025 | $21.00 | $20.76 (-1.14%) | $21.09 | $20.57 | 963,305 | $3.39 B |
| 01/30/2025 | $21.18 | $20.93 (-1.18%) | $21.23 | $20.68 | 611,148 | $3.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
