First BanCorp. (FBP) NYSE

Currency In USD

FBP Historical Return

If you invested $1000 in First BanCorp. (FBP) 10 years ago, it would be worth $6,486.62 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,288.41, while $1000 invested 1 year ago would be worth $1,249.88. This corresponds to total returns of 548.66%, 128.84%, 24.99%, respectively, with annualized returns of 20.55%, 18.02%, 24.99%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FBP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	26.09	26.66	26.66	26.68	25.86	1.89M
September 30, 2026	26.42	26.34	26.34	26.61	26.18	1.49M
September 29, 2026	26.77	26.35	26.35	26.88	26.12	1.35M
September 28, 2026	27.18	26.76	26.76	27.18	26.72	1.08M
September 25, 2026	26.85	27.06	27.06	27.24	26.8	1.09M
September 24, 2026	26.8	26.79	26.79	26.95	26.55	1.19M
September 23, 2026	26.87	26.69	26.69	27.04	26.67	1.27M
September 22, 2026	27.57	26.91	26.91	27.66	26.89	1.52M
September 21, 2026	27.71	27.46	27.46	27.78	27.46	894,002
September 18, 2026	27.49	27.58	27.58	27.62	27.27	5M
September 17, 2026	27.86	27.52	27.52	27.93	27.49	1.12M
September 16, 2026	28.09	27.65	27.65	28.1	27.11	1.68M
September 15, 2026	28.1	28.11	28.11	28.43	27.94	1.24M
September 11, 2026	28.04	27.69	27.69	28.13	27.45	1.28M
September 10, 2026	27.82	27.74	27.74	27.82	27.35	1.09M
September 09, 2026	27.88	27.78	27.78	28.1	27.72	1.41M
September 08, 2026	28.41	28.08	28.08	28.57	28.02	1.2M
September 04, 2026	28.42	28.51	28.51	28.66	28.42	675,146
September 03, 2026	28.47	28.45	28.45	28.77	28.12	814,408
September 02, 2026	28.07	28.42	28.42	28.64	27.92	1.3M
September 01, 2026	27.77	27.85	27.85	28.19	27.65	1.36M
August 31, 2026	28	27.88	27.88	28.06	27.79	1.4M
August 28, 2026	27.53	28.01	28.01	28.09	27.53	1.26M
August 27, 2026	27.71	27.71	27.71	27.9	27.58	1.22M
August 26, 2026	28.12	28.12	28.12	28.28	27.92	887,345
August 25, 2026	28.26	28	28	28.26	28	797,087
August 24, 2026	28.49	28.23	28.23	28.73	28.22	761,176
August 21, 2026	28.44	28.52	28.52	28.72	28.17	1.13M
August 20, 2026	28.37	28.22	28.22	28.6	28.22	1.07M
August 19, 2026	29.35	28.46	28.46	29.58	28.37	1.6M
August 18, 2026	29.65	29.36	29.36	29.73	29.27	1.02M
August 17, 2026	29.58	29.54	29.54	29.88	29.53	894,043
August 14, 2026	29.46	29.7	29.7	29.78	29.45	655,601
August 13, 2026	29.35	29.39	29.39	29.58	29.23	1.18M
August 12, 2026	29.08	29.21	29.21	29.32	29.02	1.21M
August 11, 2026	29	29.04	29.04	29.15	28.85	826,580
August 10, 2026	28.8	28.93	28.93	29.26	28.7	1.49M
August 07, 2026	28.89	28.67	28.67	28.89	28.63	922,919
August 06, 2026	29.31	29.06	29.06	29.31	28.94	1.03M
August 05, 2026	29.26	29.05	29.05	29.38	29.02	977,159
August 04, 2026	28.99	29.21	29.21	29.42	28.89	1.35M
August 03, 2026	28.73	28.99	28.99	29.28	28.67	1.36M
July 31, 2026	29.02	28.93	28.93	29.2	28.76	1.29M
July 30, 2026	29.18	28.79	28.79	29.19	28.68	3.68M
July 29, 2026	29.1	28.91	28.91	29.4	28.81	1.78M
July 28, 2026	28.9	29.29	29.29	29.3	28.83	1.48M
July 27, 2026	28.84	28.78	28.78	29.17	28.71	1.48M
July 23, 2026	28.76	28.85	28.85	28.93	28.39	2.49M
July 22, 2026	28.25	28.86	28.86	28.93	27.43	2.75M
July 21, 2026	27.57	27.64	27.64	27.64	27.31	2.04M
July 20, 2026	27.4	27.43	27.43	27.62	27.34	1.77M
July 17, 2026	27.56	27.44	27.44	27.65	27.26	1.25M
July 16, 2026	27.1	27.84	27.84	27.89	27.1	1.57M
July 15, 2026	26.95	27.07	27.07	27.25	26.68	1.2M
July 14, 2026	26.61	26.72	26.72	26.87	26.54	1.07M
July 13, 2026	26.81	26.64	26.64	26.82	26.47	824,298
July 10, 2026	26.67	26.68	26.68	26.82	26.59	969,419
July 09, 2026	26.2	26.55	26.55	26.62	26.16	1.1M
July 08, 2026	26.15	26.02	26.02	26.21	25.72	1.22M
July 07, 2026	26.63	26.32	26.32	26.71	26.25	681,414