5 DAY PERFORMANCE
+1.18%
1 MONTH PERFORMANCE
-2.10%
3 MONTH PERFORMANCE
+5.16%
6 MONTH PERFORMANCE
+10.31%
YEAR-TO-DATE PERFORMANCE
+15.12%
1 YEAR PERFORMANCE
+4.49%
First BanCorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2025 | $21.35 | $21.43 (0.35%) | $21.50 | $21.27 | 125.19 K | |
| 08/20/2025 | $21.28 | $21.37 (0.42%) | $21.48 | $21.24 | 844.54 K | $3.44 B |
| 08/19/2025 | $21.24 | $21.34 (0.47%) | $21.51 | $21.24 | 829.60 K | $3.43 B |
| 08/18/2025 | $21.18 | $21.30 (0.57%) | $21.32 | $21.10 | 730.00 K | $3.43 B |
| 08/15/2025 | $21.55 | $21.15 (-1.86%) | $21.57 | $21.10 | 1.25 M | $3.40 B |
| 08/14/2025 | $21.23 | $21.52 (1.37%) | $21.58 | $21.23 | 949.50 K | $3.46 B |
| 08/13/2025 | $21.32 | $21.48 (0.75%) | $21.51 | $21.28 | 1.10 M | $3.46 B |
| 08/12/2025 | $20.82 | $21.24 (2.02%) | $21.33 | $20.73 | 1.06 M | $3.42 B |
| 08/11/2025 | $20.65 | $20.67 (0.1%) | $20.85 | $20.60 | 914.13 K | $3.33 B |
| 08/08/2025 | $20.53 | $20.64 (0.54%) | $20.72 | $20.47 | 714.74 K | $3.32 B |
| 08/07/2025 | $20.64 | $20.39 (-1.21%) | $20.64 | $20.23 | 986.90 K | $3.28 B |
| 08/06/2025 | $20.45 | $20.36 (-0.44%) | $20.61 | $20.35 | 1.01 M | $3.28 B |
| 08/05/2025 | $20.48 | $20.53 (0.24%) | $20.60 | $20.17 | 2.26 M | $3.30 B |
| 08/04/2025 | $20.39 | $20.44 (0.25%) | $20.54 | $20.29 | 2.72 M | $3.29 B |
| 08/01/2025 | $20.52 | $20.32 (-0.97%) | $20.73 | $19.97 | 1.39 M | $3.31 B |
| 07/31/2025 | $20.74 | $20.83 (0.43%) | $20.91 | $20.72 | 1.33 M | $3.39 B |
| 07/30/2025 | $21.32 | $20.96 (-1.69%) | $21.41 | $20.78 | 1.30 M | $3.42 B |
| 07/29/2025 | $21.49 | $21.28 (-0.98%) | $21.55 | $21.21 | 1.06 M | $3.47 B |
| 07/28/2025 | $21.16 | $21.31 (0.71%) | $21.38 | $21.16 | 958.72 K | $3.47 B |
| 07/25/2025 | $21.05 | $21.13 (0.38%) | $21.35 | $20.85 | 1.33 M | $3.44 B |
| 07/24/2025 | $21.17 | $20.97 (-0.94%) | $21.34 | $20.96 | 1.17 M | $3.42 B |
| 07/23/2025 | $21.48 | $21.29 (-0.88%) | $21.52 | $21.17 | 1.28 M | $3.47 B |
| 07/22/2025 | $22.02 | $21.33 (-3.13%) | $22.19 | $21.18 | 1.92 M | $3.48 B |
| 07/21/2025 | $22.14 | $21.86 (-1.26%) | $22.29 | $21.86 | 1.03 M | $3.56 B |
| 07/18/2025 | $22.29 | $22.08 (-0.94%) | $22.36 | $21.94 | 1.30 M | $3.60 B |
| 07/17/2025 | $21.64 | $22.21 (2.63%) | $22.26 | $21.64 | 1.65 M | $3.62 B |
| 07/16/2025 | $21.60 | $21.67 (0.32%) | $21.75 | $21.21 | 1.28 M | $3.53 B |
| 07/15/2025 | $22.10 | $21.49 (-2.76%) | $22.24 | $21.48 | 1.17 M | $3.50 B |
| 07/14/2025 | $21.92 | $22.28 (1.64%) | $22.28 | $21.92 | 1.16 M | $3.63 B |
| 07/11/2025 | $21.61 | $22.03 (1.94%) | $22.11 | $21.61 | 1.18 M | $3.59 B |
| 07/10/2025 | $21.62 | $21.81 (0.88%) | $21.98 | $21.62 | 720.30 K | $3.55 B |
| 07/09/2025 | $21.89 | $21.71 (-0.82%) | $21.93 | $21.60 | 688.53 K | $3.54 B |
| 07/08/2025 | $21.67 | $21.70 (0.14%) | $21.93 | $21.62 | 880.40 K | $3.54 B |
| 07/07/2025 | $21.77 | $21.62 (-0.69%) | $22.09 | $21.57 | 870.31 K | $3.52 B |
| 07/03/2025 | $21.83 | $21.93 (0.46%) | $22.07 | $21.75 | 500.44 K | $3.57 B |
| 07/02/2025 | $21.46 | $21.67 (0.98%) | $21.73 | $21.27 | 947.04 K | $3.53 B |
| 07/01/2025 | $20.77 | $21.37 (2.89%) | $21.57 | $20.73 | 1.26 M | $3.48 B |
| 06/30/2025 | $21.08 | $20.83 (-1.19%) | $21.12 | $20.83 | 931.74 K | $3.39 B |
| 06/27/2025 | $21.11 | $20.88 (-1.09%) | $21.21 | $20.82 | 3.85 M | $3.40 B |
| 06/26/2025 | $20.59 | $21.06 (2.28%) | $21.08 | $20.59 | 1.03 M | $3.43 B |
| 06/25/2025 | $20.35 | $20.57 (1.08%) | $20.57 | $20.22 | 806.73 K | $3.35 B |
| 06/24/2025 | $20.54 | $20.28 (-1.27%) | $20.66 | $20.27 | 868.90 K | $3.30 B |
| 06/23/2025 | $19.67 | $20.30 (3.2%) | $20.32 | $19.54 | 920.30 K | $3.31 B |
| 06/20/2025 | $19.62 | $19.59 (-0.15%) | $19.71 | $19.45 | 2.13 M | $3.19 B |
| 06/18/2025 | $19.25 | $19.52 (1.4%) | $19.61 | $19.25 | 716.63 K | $3.18 B |
| 06/17/2025 | $19.28 | $19.36 (0.41%) | $19.57 | $19.24 | 1.13 M | $3.15 B |
| 06/16/2025 | $19.94 | $19.60 (-1.71%) | $20.00 | $19.52 | 965.81 K | $3.19 B |
| 06/13/2025 | $19.90 | $19.73 (-0.85%) | $19.99 | $19.64 | 817.90 K | $3.21 B |
| 06/12/2025 | $20.08 | $20.20 (0.6%) | $20.22 | $19.93 | 693.32 K | $3.29 B |
| 06/11/2025 | $20.44 | $20.30 (-0.68%) | $20.61 | $20.26 | 1.59 M | $3.31 B |
| 06/10/2025 | $20.26 | $20.37 (0.54%) | $20.51 | $20.21 | 578.94 K | $3.32 B |
| 06/09/2025 | $20.25 | $20.26 (0.05%) | $20.48 | $20.13 | 967.20 K | $3.30 B |
| 06/06/2025 | $20.20 | $20.20 (0%) | $20.26 | $19.93 | 754.80 K | $3.29 B |
| 06/05/2025 | $20.02 | $19.87 (-0.75%) | $20.02 | $19.72 | 766.92 K | $3.24 B |
| 06/04/2025 | $20.02 | $20.03 (0.05%) | $20.21 | $20.01 | 824.30 K | $3.26 B |
| 06/03/2025 | $19.86 | $20.15 (1.46%) | $20.29 | $19.86 | 1.01 M | $3.28 B |
| 06/02/2025 | $19.98 | $19.93 (-0.25%) | $20.00 | $19.66 | 1.07 M | $3.25 B |
| 05/30/2025 | $20.01 | $19.98 (-0.15%) | $20.08 | $19.77 | 1.33 M | $3.26 B |
| 05/29/2025 | $20.16 | $20.07 (-0.45%) | $20.16 | $19.79 | 2.16 M | $3.27 B |
| 05/28/2025 | $20.61 | $20.24 (-1.8%) | $20.62 | $20.23 | 1.01 M | $3.30 B |
| 05/27/2025 | $20.45 | $20.63 (0.88%) | $20.63 | $20.34 | 1.12 M | $3.36 B |
| 05/23/2025 | $19.73 | $20.23 (2.53%) | $20.28 | $19.73 | 938.22 K | $3.30 B |
| 05/22/2025 | $20.23 | $20.14 (-0.44%) | $20.33 | $20.03 | 1.45 M | $3.28 B |
| 05/21/2025 | $20.58 | $20.35 (-1.12%) | $20.70 | $20.32 | 740.05 K | $3.32 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.
