5 DAY PERFORMANCE
+7.16%
1 MONTH PERFORMANCE
+5.28%
3 MONTH PERFORMANCE
+15.01%
6 MONTH PERFORMANCE
+4.04%
YEAR-TO-DATE PERFORMANCE
+6.80%
1 YEAR PERFORMANCE
+5.43%
First BanCorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $22.13 | $22.14 (0.05%) | $22.30 | $21.63 | 1.99 M | $3.44 B |
| 01/28/2026 | $22.25 | $21.88 (-1.66%) | $22.36 | $21.65 | 2.66 M | $3.40 B |
| 01/27/2026 | $21.01 | $21.98 (4.62%) | $21.99 | $20.96 | 2.34 M | $3.42 B |
| 01/26/2026 | $20.89 | $20.89 (0%) | $20.96 | $20.67 | 1.85 M | $3.25 B |
| 01/23/2026 | $21.44 | $20.66 (-3.64%) | $21.49 | $20.50 | 2.65 M | $3.30 B |
| 01/22/2026 | $22.28 | $21.60 (-3.05%) | $22.53 | $21.55 | 2.50 M | $3.45 B |
| 01/21/2026 | $21.21 | $22.08 (4.1%) | $22.16 | $21.14 | 1.43 M | $3.52 B |
| 01/20/2026 | $20.95 | $21.02 (0.33%) | $21.33 | $20.95 | 940.03 K | $3.35 B |
| 01/16/2026 | $21.35 | $21.26 (-0.42%) | $21.42 | $21.20 | 1.12 M | $3.39 B |
| 01/15/2026 | $20.93 | $21.44 (2.44%) | $21.61 | $20.93 | 1.05 M | $3.42 B |
| 01/14/2026 | $20.87 | $21.02 (0.72%) | $21.07 | $20.70 | 744.60 K | $3.35 B |
| 01/13/2026 | $21.10 | $20.91 (-0.9%) | $21.19 | $20.80 | 711.33 K | $3.34 B |
| 01/12/2026 | $21.21 | $21.00 (-0.99%) | $21.40 | $20.98 | 821.70 K | $3.35 B |
| 01/09/2026 | $21.70 | $21.45 (-1.15%) | $21.87 | $21.26 | 1.46 M | $3.42 B |
| 01/08/2026 | $21.06 | $21.71 (3.09%) | $21.74 | $21.06 | 1.64 M | $3.46 B |
| 01/07/2026 | $21.20 | $21.11 (-0.42%) | $21.31 | $20.89 | 1.10 M | $3.37 B |
| 01/06/2026 | $21.11 | $21.25 (0.66%) | $21.42 | $21.03 | 1.44 M | $3.39 B |
| 01/05/2026 | $20.76 | $21.22 (2.22%) | $21.57 | $20.76 | 965.93 K | $3.39 B |
| 01/02/2026 | $20.66 | $20.90 (1.16%) | $20.94 | $20.47 | 987.51 K | $3.33 B |
| 12/31/2025 | $20.91 | $20.73 (-0.86%) | $20.91 | $20.68 | 740.41 K | $3.31 B |
| 12/30/2025 | $21.05 | $20.84 (-1%) | $21.06 | $20.84 | 673.70 K | $3.33 B |
| 12/29/2025 | $21.16 | $21.03 (-0.61%) | $21.21 | $20.94 | 673.00 K | $3.36 B |
| 12/26/2025 | $21.30 | $21.20 (-0.47%) | $21.33 | $21.13 | 604.70 K | $3.38 B |
| 12/24/2025 | $21.31 | $21.31 (0%) | $21.40 | $21.16 | 425.81 K | $3.40 B |
| 12/23/2025 | $21.49 | $21.32 (-0.79%) | $21.66 | $21.31 | 766.21 K | $3.40 B |
| 12/22/2025 | $21.50 | $21.50 (0%) | $21.70 | $21.37 | 794.44 K | $3.43 B |
| 12/19/2025 | $21.56 | $21.48 (-0.37%) | $21.75 | $21.20 | 4.14 M | $3.43 B |
| 12/18/2025 | $21.92 | $21.66 (-1.19%) | $21.97 | $21.59 | 1.67 M | $3.46 B |
| 12/17/2025 | $21.32 | $21.78 (2.16%) | $21.93 | $21.32 | 1.71 M | $3.48 B |
| 12/16/2025 | $21.36 | $21.36 (0%) | $21.46 | $21.11 | 1.29 M | $3.41 B |
| 12/15/2025 | $21.49 | $21.34 (-0.7%) | $21.53 | $21.17 | 1.44 M | $3.41 B |
| 12/12/2025 | $21.20 | $21.18 (-0.09%) | $21.26 | $20.98 | 1.35 M | $3.38 B |
| 12/11/2025 | $20.86 | $21.13 (1.29%) | $21.32 | $20.86 | 1.33 M | $3.37 B |
| 12/10/2025 | $20.19 | $21.02 (4.11%) | $21.21 | $20.14 | 1.77 M | $3.35 B |
| 12/09/2025 | $20.18 | $20.22 (0.2%) | $20.57 | $20.02 | 1.01 M | $3.23 B |
| 12/08/2025 | $20.14 | $20.13 (-0.05%) | $20.35 | $20.06 | 1.37 M | $3.21 B |
| 12/05/2025 | $20.22 | $20.09 (-0.64%) | $20.33 | $20.00 | 887.31 K | $3.21 B |
| 12/04/2025 | $20.18 | $20.38 (0.99%) | $20.51 | $20.16 | 961.70 K | $3.25 B |
| 12/03/2025 | $19.93 | $20.25 (1.61%) | $20.32 | $19.76 | 1.07 M | $3.23 B |
| 12/02/2025 | $20.02 | $19.79 (-1.15%) | $20.02 | $19.77 | 974.14 K | $3.16 B |
| 12/01/2025 | $19.77 | $19.93 (0.81%) | $20.04 | $19.66 | 987.25 K | $3.18 B |
| 11/28/2025 | $19.94 | $19.77 (-0.85%) | $19.94 | $19.71 | 426.30 K | $3.15 B |
| 11/26/2025 | $19.96 | $20.03 (0.35%) | $20.29 | $19.96 | 2.04 M | $3.20 B |
| 11/25/2025 | $19.89 | $20.01 (0.6%) | $20.26 | $19.85 | 1.53 M | $3.19 B |
| 11/24/2025 | $20.02 | $19.71 (-1.55%) | $20.18 | $19.67 | 1.10 M | $3.15 B |
| 11/21/2025 | $19.86 | $20.16 (1.51%) | $20.25 | $19.74 | 1.30 M | $3.22 B |
| 11/20/2025 | $19.93 | $19.74 (-0.95%) | $20.17 | $19.67 | 990.80 K | $3.15 B |
| 11/19/2025 | $19.66 | $19.83 (0.86%) | $19.86 | $19.60 | 1.27 M | $3.16 B |
| 11/18/2025 | $19.43 | $19.65 (1.13%) | $19.76 | $19.28 | 1.09 M | $3.14 B |
| 11/17/2025 | $20.22 | $19.46 (-3.76%) | $20.24 | $19.42 | 1.37 M | $3.11 B |
| 11/14/2025 | $20.14 | $20.20 (0.3%) | $20.27 | $19.96 | 878.91 K | $3.22 B |
| 11/13/2025 | $20.39 | $20.32 (-0.34%) | $20.48 | $20.16 | 1.28 M | $3.24 B |
| 11/12/2025 | $20.39 | $20.42 (0.15%) | $20.64 | $20.36 | 1.40 M | $3.26 B |
| 11/11/2025 | $20.35 | $20.33 (-0.1%) | $20.56 | $20.22 | 662.33 K | $3.24 B |
| 11/10/2025 | $20.20 | $20.33 (0.64%) | $20.49 | $20.11 | 1.03 M | $3.24 B |
| 11/07/2025 | $19.73 | $20.02 (1.47%) | $20.02 | $19.59 | 1.88 M | $3.22 B |
| 11/06/2025 | $19.90 | $19.69 (-1.06%) | $20.08 | $19.67 | 2.05 M | $3.17 B |
| 11/05/2025 | $19.73 | $20.02 (1.47%) | $20.09 | $19.64 | 1.02 M | $3.22 B |
| 11/04/2025 | $19.55 | $19.70 (0.77%) | $19.84 | $19.42 | 1.21 M | $3.17 B |
| 11/03/2025 | $19.53 | $19.68 (0.77%) | $19.69 | $19.24 | 1.16 M | $3.17 B |
| 10/31/2025 | $19.26 | $19.49 (1.19%) | $19.60 | $19.19 | 1.42 M | $3.14 B |
| 10/30/2025 | $19.30 | $19.48 (0.93%) | $19.65 | $19.25 | 1.31 M | $3.13 B |
| 10/29/2025 | $19.50 | $19.25 (-1.28%) | $19.84 | $19.16 | 1.69 M | $3.10 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.
