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 $7,228.46 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,582.56, while $1000 invested 1 year ago would be worth $1,279.34. This corresponds to total returns of 622.85%, 158.26%, 27.93%, respectively, with annualized returns of 21.87%, 20.91%, 27.93%.

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
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
July 06, 2026	26.29	26.5	26.5	26.66	26.29	849,217
July 02, 2026	26.87	26.33	26.33	26.94	26.15	1.13M
July 01, 2026	26.4	26.69	26.69	26.81	26.19	1.25M
June 30, 2026	26.15	26.07	26.07	26.28	25.95	2.18M
June 29, 2026	26.08	26.11	26.11	26.38	25.97	1.76M
June 26, 2026	26.35	26.36	26.36	26.72	26.17	4.17M
June 25, 2026	26.36	26.54	26.54	26.8	26.36	1.06M
June 24, 2026	26.07	26.42	26.42	26.56	26.02	1.94M
June 23, 2026	25.74	26.23	26.23	26.27	25.68	1.67M
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