First BanCorp. - FBP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.56	22.73	22.73	22.78	22.25	886,415
February 19, 2026	22.28	22.56	22.56	22.57	22.03	936,734
February 18, 2026	22.58	22.48	22.48	22.94	22.37	716,400
February 17, 2026	22.56	22.56	22.56	22.83	22.38	701,400
February 13, 2026	22.32	22.43	22.43	22.51	22.05	549,926
February 12, 2026	22.96	22.42	22.42	23.03	22.02	906,100
February 11, 2026	23.05	22.72	22.72	23.24	22.5	913,800
February 10, 2026	23.19	22.84	22.84	23.34	22.6	971,182
February 09, 2026	22.9	23.16	23.16	23.37	22.9	925,157
February 06, 2026	23	23.22	23.22	23.43	22.93	1.17M
February 05, 2026	23.01	22.89	22.89	23.22	22.57	1.53M
February 04, 2026	23.09	22.94	22.94	23.36	22.92	1.36M
February 03, 2026	22.37	22.83	22.83	23.02	22.23	1.36M
February 02, 2026	22.15	22.49	22.49	22.75	21.97	1.68M
January 30, 2026	21.83	22.12	22.12	22.24	21.8	1.89M
January 29, 2026	22.13	22.14	22.14	22.3	21.63	1.99M
January 28, 2026	22.25	21.88	21.88	22.36	21.65	2.66M
January 27, 2026	21.01	21.98	21.98	21.99	20.96	2.34M
January 26, 2026	20.89	20.89	20.89	20.96	20.67	1.85M
January 23, 2026	21.44	20.66	20.65	21.49	20.5	2.19M
January 22, 2026	22.28	21.6	21.6	22.53	21.55	2.5M
January 21, 2026	21.21	22.08	22.08	22.16	21.14	1.43M
January 20, 2026	20.95	21.02	21.02	21.33	20.95	940,030
January 16, 2026	21.35	21.26	21.26	21.42	21.2	1.12M
January 15, 2026	20.93	21.44	21.44	21.61	20.93	1.05M
January 14, 2026	20.87	21.02	21.02	21.07	20.71	493,828
January 13, 2026	21.1	20.91	20.91	21.19	20.8	711,333
January 12, 2026	21.21	21	21	21.4	20.98	821,700
January 09, 2026	21.7	21.45	21.45	21.87	21.26	1.46M
January 08, 2026	21.06	21.71	21.71	21.74	21.06	1.64M
January 07, 2026	21.2	21.11	21.11	21.31	20.89	1.1M
January 06, 2026	21.11	21.25	21.25	21.42	21.03	1.44M
January 05, 2026	20.76	21.22	21.22	21.57	20.76	965,934
January 02, 2026	20.66	20.9	20.9	20.94	20.47	987,514
December 31, 2025	20.91	20.73	20.73	20.91	20.68	740,405
December 30, 2025	21.05	20.84	20.84	21.06	20.84	673,700
December 29, 2025	21.16	21.03	21.03	21.21	20.94	673,000
December 26, 2025	21.3	21.2	21.2	21.33	21.13	604,700
December 24, 2025	21.31	21.31	21.31	21.4	21.16	425,807
December 23, 2025	21.49	21.32	21.32	21.66	21.31	766,206
December 22, 2025	21.5	21.5	21.5	21.7	21.37	794,435
December 19, 2025	21.56	21.48	21.48	21.75	21.2	1.11M
December 18, 2025	21.92	21.66	21.66	21.97	21.59	1.67M
December 17, 2025	21.32	21.78	21.78	21.93	21.32	1.71M
December 16, 2025	21.36	21.36	21.36	21.46	21.11	1.29M
December 15, 2025	21.49	21.34	21.34	21.53	21.17	1.44M
December 12, 2025	21.2	21.18	21.18	21.26	20.98	1.35M
December 11, 2025	20.86	21.13	21.13	21.32	20.86	1.33M
December 10, 2025	20.19	21.02	21.02	21.21	20.14	1.77M
December 09, 2025	20.18	20.22	20.22	20.57	20.02	1.01M
December 08, 2025	20.14	20.13	20.13	20.35	20.06	1.37M
December 05, 2025	20.22	20.09	20.09	20.33	20	887,308
December 04, 2025	20.18	20.38	20.38	20.51	20.17	768,685
December 03, 2025	19.93	20.25	20.25	20.32	19.76	1.07M
December 02, 2025	20.02	19.79	19.79	20.02	19.77	974,143
December 01, 2025	19.77	19.93	19.93	20.04	19.66	987,245
November 28, 2025	19.94	19.77	19.77	19.94	19.71	426,300
November 26, 2025	19.96	20.03	20.03	20.29	19.96	2.04M
November 25, 2025	19.89	20.01	20.01	20.26	19.85	1.53M
November 24, 2025	20.02	19.71	19.53	20.18	19.67	1.1M

First BanCorp. (FBP) NYSE