First BanCorp. - FBP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	20.87	21.02	21.02	21.07	20.71	493,828
January 13, 2026	21.1	20.91	20.91	21.19	20.8	711,333
January 12, 2026	21.21	21	21	21.4	20.98	821,700
January 09, 2026	21.7	21.45	21.45	21.87	21.26	1.46M
January 08, 2026	21.06	21.71	21.71	21.74	21.06	1.64M
January 07, 2026	21.2	21.11	21.11	21.31	20.89	1.1M
January 06, 2026	21.11	21.25	21.25	21.42	21.03	1.44M
January 05, 2026	20.76	21.22	21.22	21.57	20.76	965,934
January 02, 2026	20.66	20.9	20.9	20.94	20.47	987,514
December 31, 2025	20.91	20.73	20.73	20.91	20.68	740,405
December 30, 2025	21.05	20.84	20.84	21.06	20.84	673,700
December 29, 2025	21.16	21.03	21.03	21.21	20.94	673,000
December 26, 2025	21.3	21.2	21.2	21.33	21.13	604,700
December 24, 2025	21.31	21.31	21.31	21.4	21.16	425,807
December 23, 2025	21.49	21.32	21.32	21.66	21.31	766,206
December 22, 2025	21.5	21.5	21.5	21.7	21.37	794,435
December 19, 2025	21.56	21.48	21.48	21.75	21.2	1.11M
December 18, 2025	21.92	21.66	21.66	21.97	21.59	1.67M
December 17, 2025	21.32	21.78	21.78	21.93	21.32	1.71M
December 16, 2025	21.36	21.36	21.36	21.46	21.11	1.29M
December 15, 2025	21.49	21.34	21.34	21.53	21.17	1.44M
December 12, 2025	21.2	21.18	21.18	21.26	20.98	1.35M
December 11, 2025	20.86	21.13	21.13	21.32	20.86	1.33M
December 10, 2025	20.19	21.02	21.02	21.21	20.14	1.77M
December 09, 2025	20.18	20.22	20.22	20.57	20.02	1.01M
December 08, 2025	20.14	20.13	20.13	20.35	20.06	1.37M
December 05, 2025	20.22	20.09	20.09	20.33	20	887,308
December 04, 2025	20.18	20.38	20.38	20.51	20.17	768,685
December 03, 2025	19.93	20.25	20.25	20.32	19.76	1.07M
December 02, 2025	20.02	19.79	19.79	20.02	19.77	974,143
December 01, 2025	19.77	19.93	19.93	20.04	19.66	987,245
November 28, 2025	19.94	19.77	19.77	19.94	19.71	426,300
November 26, 2025	19.96	20.03	20.03	20.29	19.96	2.04M
November 25, 2025	19.89	20.01	20.01	20.26	19.85	1.53M
November 24, 2025	20.02	19.71	19.53	20.18	19.67	1.1M
November 21, 2025	19.86	20.16	20.16	20.25	19.74	1.3M
November 20, 2025	19.93	19.74	19.74	20.17	19.67	990,800
November 19, 2025	19.66	19.83	19.83	19.86	19.6	1.27M
November 18, 2025	19.43	19.65	19.65	19.76	19.28	1.09M
November 17, 2025	20.22	19.46	19.46	20.24	19.42	1.37M
November 14, 2025	20.14	20.2	20.2	20.27	19.96	878,900
November 13, 2025	20.39	20.32	20.32	20.48	20.16	1.28M
November 12, 2025	20.39	20.42	20.42	20.64	20.37	1.4M
November 11, 2025	20.35	20.33	20.33	20.56	20.22	662,300
November 10, 2025	20.2	20.33	20.33	20.49	20.11	1.03M
November 07, 2025	19.73	20.02	20.02	20.02	19.59	1.88M
November 06, 2025	19.9	19.69	19.69	20.08	19.67	2.05M
November 05, 2025	19.73	20.02	20.02	20.09	19.64	1.02M
November 04, 2025	19.55	19.7	19.7	19.84	19.42	1.21M
November 03, 2025	19.53	19.68	19.68	19.69	19.24	1.16M
October 31, 2025	19.26	19.49	19.49	19.6	19.19	1.42M
October 30, 2025	19.3	19.48	19.48	19.65	19.25	1.31M
October 29, 2025	19.5	19.25	19.25	19.84	19.16	1.69M
October 28, 2025	19.83	19.71	19.71	20.09	19.67	1.52M
October 27, 2025	20.01	19.81	19.81	20.21	19.66	1.2M
October 24, 2025	20.31	20.35	20.35	20.56	20.27	1.37M
October 23, 2025	20.98	19.98	19.98	21.25	19.74	2.61M
October 22, 2025	21.22	20.52	20.52	21.22	20.49	1.56M
October 21, 2025	21.06	21.09	21.09	21.29	21.05	584,208
October 20, 2025	20.66	21.15	21.15	21.23	20.61	830,700

First BanCorp. (FBP) NYSE