First BanCorp. (FBP) NYSE

24.00

+0.26(+1.10%)

Updated at June 02 04:00PM

Currency In USD

FBP Historical Return

If you invested $1000 in First BanCorp. (FBP) 10 years ago, it would be worth $6,837.61 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,238.81, while $1000 invested 1 year ago would be worth $1,235.84. This corresponds to total returns of 583.76%, 123.88%, 23.58%, respectively, with annualized returns of 21.18%, 17.48%, 23.58%.

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
June 02, 2026	23.63	24	24	24.09	23.63	2.35M
June 01, 2026	23.85	23.74	23.74	23.95	23.56	1.77M
May 29, 2026	23.96	23.98	23.98	24.25	23.93	1.54M
May 28, 2026	23.98	24.01	24.01	24.09	23.89	1.57M
May 27, 2026	24.52	24.2	24.2	24.64	24.09	2.09M
May 26, 2026	24.29	24.46	24.46	24.54	24.25	1.07M
May 22, 2026	24.18	24.11	24.11	24.28	23.98	785,816
May 21, 2026	23.92	24.16	24.16	24.2	23.81	862,039
May 20, 2026	23.65	24.13	24.13	24.33	23.51	1.15M
May 19, 2026	23.61	23.56	23.56	23.72	23.41	706,032
May 18, 2026	23.35	23.66	23.66	23.79	23.33	1.02M
May 15, 2026	23.4	23.28	23.28	23.46	23.06	1.24M
May 14, 2026	23.41	23.36	23.36	23.61	23.29	701,520
May 13, 2026	23.32	23.09	23.09	23.44	23.05	945,442
May 12, 2026	23.76	23.36	23.36	23.76	23.1	947,780
May 11, 2026	24.21	23.73	23.73	24.28	23.51	1.03M
May 08, 2026	24.07	24.05	24.05	24.17	23.92	1.03M
May 07, 2026	24.26	23.99	23.99	24.36	23.95	1.14M
May 06, 2026	24.35	24.28	24.28	24.57	24.17	818,058
May 05, 2026	23.97	24.19	24.19	24.35	23.91	918,842
May 04, 2026	24.12	23.9	23.9	24.36	23.84	907,691
May 01, 2026	24.29	24.31	24.31	24.47	24.05	1.17M
April 30, 2026	23.65	24.28	24.28	24.38	23.65	1.26M
April 29, 2026	24.16	23.84	23.84	24.26	23.76	705,404
April 28, 2026	24.48	24.18	24.18	24.51	24.07	1.11M
April 27, 2026	24.02	24.24	24.24	24.5	23.91	1.26M
April 24, 2026	24.31	23.41	23.41	24.33	23.26	1.5M
April 23, 2026	23.8	24.33	24.33	24.36	23.69	2.05M
April 22, 2026	24.1	23.67	23.67	24.14	23.42	2.81M
April 21, 2026	23.53	24.04	24.04	24.14	23.48	4.13M
April 20, 2026	23.18	23.53	23.53	23.61	23.18	1.07M
April 17, 2026	22.95	23.23	23.23	23.57	22.91	1.23M
April 16, 2026	22.74	22.74	22.74	22.89	22.66	1.17M
April 15, 2026	22.71	22.83	22.83	22.9	22.51	1.12M
April 14, 2026	22.67	22.76	22.76	22.85	22.45	1.11M
April 13, 2026	22.54	22.81	22.81	22.83	22.33	1.25M
April 10, 2026	22.9	22.64	22.64	22.95	22.56	912,202
April 09, 2026	22.48	23	23	23.03	22.44	1.27M
April 08, 2026	22.31	22.57	22.57	22.66	22.22	1.45M
April 07, 2026	22.01	21.77	21.77	22.09	21.71	2.78M
April 06, 2026	21.77	22.03	22.03	22.07	21.6	874,339
April 02, 2026	21.36	21.74	21.74	21.74	21.17	922,268
April 01, 2026	21.4	21.58	21.58	21.77	21.4	893,580
March 31, 2026	21.16	21.36	21.36	21.4	21	1.39M
March 30, 2026	21.03	20.85	20.85	21.03	20.8	1.04M
March 27, 2026	21.08	20.86	20.86	21.13	20.76	858,191
March 26, 2026	20.93	21.18	21.18	21.22	20.91	1.06M
March 25, 2026	21.21	21.07	21.07	21.31	20.8	1.04M
March 24, 2026	20.59	21.03	21.03	21.15	20.56	1.23M
March 23, 2026	21.01	20.76	20.76	21.29	20.71	1.64M
March 20, 2026	20.69	20.57	20.57	20.77	20.36	3.93M
March 19, 2026	20.37	20.59	20.59	20.79	20.27	1.19M
March 18, 2026	20.54	20.46	20.46	20.66	20.35	1.91M
March 17, 2026	20.86	20.53	20.53	20.94	20.52	1.47M
March 16, 2026	20.81	20.57	20.57	20.94	20.57	1.37M
March 13, 2026	20.95	20.55	20.55	21.09	20.41	2.36M
March 12, 2026	19.73	20.84	20.84	20.85	19.64	3.14M
March 11, 2026	20.32	20.24	20.24	20.49	20.06	1.64M
March 10, 2026	20.35	20.39	20.39	20.91	20.23	1.05M
March 09, 2026	20.28	20.39	20.39	20.56	19.79	1.95M