If you invested $1000 in First BanCorp. (FBP) 10 years ago, it would be worth $7,291.78 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,543.48, while $1000 invested 1 year ago would be worth $1,301.31. This corresponds to total returns of 629.18%, 154.35%, 30.13%, respectively, with annualized returns of 21.97%, 20.52%, 30.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 25.36 | 25.74 | 25.74 | 25.78 | 25.31 | 1.91M |
| June 18, 2026 | 25.18 | 25.2 | 25.2 | 25.34 | 25.04 | 3.47M |
| June 17, 2026 | 25.34 | 24.93 | 24.93 | 25.56 | 24.79 | 1.71M |
| June 16, 2026 | 25.57 | 25.35 | 25.35 | 25.72 | 25.25 | 1.45M |
| June 15, 2026 | 25.6 | 25.24 | 25.24 | 25.86 | 25.19 | 1.35M |
| June 12, 2026 | 25.22 | 25.5 | 25.5 | 25.56 | 25.1 | 1.17M |
| June 11, 2026 | 25.03 | 25 | 25 | 25.1 | 24.72 | 2.01M |
| June 10, 2026 | 25 | 24.76 | 24.76 | 25.07 | 24.68 | 1.55M |
| June 09, 2026 | 24.69 | 24.75 | 24.75 | 25.05 | 24.62 | 1.66M |
| June 08, 2026 | 24.45 | 24.49 | 24.49 | 24.73 | 24.45 | 2.98M |
| June 05, 2026 | 24.34 | 24.32 | 24.32 | 24.44 | 24.23 | 1.22M |
| June 04, 2026 | 24.09 | 24.3 | 24.3 | 24.42 | 23.79 | 1.19M |
| June 03, 2026 | 23.83 | 23.66 | 23.66 | 23.94 | 23.6 | 1.42M |
| 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 |