First BanCorp. - FBP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	21.55	21.15	21.15	21.57	21.1	1.25M
August 14, 2025	21.23	21.52	21.52	21.58	21.23	949,500
August 13, 2025	21.32	21.48	21.48	21.51	21.28	1.1M
August 12, 2025	20.82	21.24	21.24	21.33	20.73	1.06M
August 11, 2025	20.65	20.67	20.67	20.85	20.6	914,131
August 08, 2025	20.53	20.64	20.64	20.72	20.47	714,735
August 07, 2025	20.64	20.39	20.39	20.64	20.23	986,902
August 06, 2025	20.45	20.36	20.36	20.61	20.35	1.01M
August 05, 2025	20.48	20.53	20.53	20.6	20.17	2.26M
August 04, 2025	20.39	20.44	20.44	20.54	20.29	2.72M
August 01, 2025	20.52	20.32	20.32	20.73	19.97	1.39M
July 31, 2025	20.74	20.83	20.83	20.91	20.72	1.33M
July 30, 2025	21.32	20.96	20.96	21.41	20.78	1.3M
July 29, 2025	21.49	21.28	21.28	21.55	21.21	1.06M
July 28, 2025	21.16	21.31	21.31	21.38	21.16	958,718
July 25, 2025	21.05	21.13	21.13	21.35	20.85	1.33M
July 24, 2025	21.17	20.97	20.97	21.34	20.96	1.17M
July 23, 2025	21.48	21.29	21.29	21.52	21.17	1.28M
July 22, 2025	22.02	21.33	21.33	22.19	21.18	1.92M
July 21, 2025	22.14	21.86	21.86	22.29	21.86	1.03M
July 18, 2025	22.29	22.08	22.08	22.36	21.94	1.3M
July 17, 2025	21.64	22.21	22.21	22.26	21.64	1.29M
July 16, 2025	21.6	21.67	21.67	21.75	21.21	1.28M
July 15, 2025	22.1	21.49	21.49	22.24	21.48	1.17M
July 14, 2025	21.92	22.28	22.28	22.28	21.92	1.16M
July 11, 2025	21.61	22.03	22.03	22.11	21.61	1.18M
July 10, 2025	21.62	21.81	21.81	21.98	21.62	720,300
July 09, 2025	21.89	21.71	21.71	21.93	21.6	688,533
July 08, 2025	21.67	21.7	21.7	21.93	21.62	880,400
July 07, 2025	21.77	21.62	21.62	22.09	21.57	870,309
July 03, 2025	21.83	21.93	21.93	22.07	21.75	500,439
July 02, 2025	21.46	21.67	21.67	21.73	21.27	947,039
July 01, 2025	20.77	21.37	21.37	21.57	20.73	1.26M
June 30, 2025	21.08	20.83	20.83	21.12	20.83	931,743
June 27, 2025	21.11	20.88	20.88	21.21	20.82	3.85M
June 26, 2025	20.59	21.06	21.06	21.08	20.59	1.03M
June 25, 2025	20.35	20.57	20.57	20.57	20.22	806,731
June 24, 2025	20.54	20.28	20.28	20.66	20.27	868,900
June 23, 2025	19.67	20.3	20.3	20.32	19.54	920,300
June 20, 2025	19.62	19.59	19.59	19.71	19.45	2.13M
June 18, 2025	19.25	19.52	19.52	19.61	19.25	716,627
June 17, 2025	19.28	19.36	19.36	19.57	19.24	1.13M
June 16, 2025	19.94	19.6	19.6	20	19.52	965,808
June 13, 2025	19.9	19.73	19.73	19.99	19.64	817,900
June 12, 2025	20.08	20.2	20.2	20.22	19.93	693,321
June 11, 2025	20.44	20.3	20.3	20.61	20.26	1.59M
June 10, 2025	20.26	20.37	20.37	20.51	20.21	578,943
June 09, 2025	20.25	20.26	20.26	20.48	20.13	967,200
June 06, 2025	20.2	20.2	20.2	20.26	19.93	754,800
June 05, 2025	20.02	19.87	19.87	20.02	19.72	766,916
June 04, 2025	20.02	20.03	20.03	20.21	20.01	824,300
June 03, 2025	19.86	20.15	20.15	20.29	19.86	1.01M
June 02, 2025	19.98	19.93	19.93	20	19.66	1.07M
May 30, 2025	20.01	19.98	19.98	20.08	19.77	1.33M
May 29, 2025	20.16	20.07	20.07	20.16	19.79	2.16M
May 28, 2025	20.61	20.24	20.24	20.61	20.23	855,967
May 27, 2025	20.45	20.63	20.63	20.63	20.34	1.12M
May 23, 2025	19.73	20.23	20.23	20.28	19.73	938,224
May 22, 2025	20.23	20.14	20.14	20.33	20.03	1.45M
May 21, 2025	20.58	20.35	20.35	20.7	20.32	740,048

First BanCorp. (FBP) NYSE