First BanCorp. - FBP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.86	20.16	20.16	20.25	19.74	1.3M
November 20, 2025	19.93	19.74	19.74	20.17	19.67	990,800
November 19, 2025	19.66	19.83	19.83	19.86	19.6	1.27M
November 18, 2025	19.43	19.65	19.65	19.76	19.28	1.09M
November 17, 2025	20.22	19.46	19.46	20.24	19.42	1.37M
November 14, 2025	20.14	20.2	20.2	20.27	19.96	878,900
November 13, 2025	20.39	20.32	20.32	20.48	20.16	1.28M
November 12, 2025	20.39	20.42	20.42	20.64	20.37	1.4M
November 11, 2025	20.35	20.33	20.33	20.56	20.22	662,300
November 10, 2025	20.2	20.33	20.33	20.49	20.11	1.03M
November 07, 2025	19.73	20.02	20.02	20.02	19.59	1.88M
November 06, 2025	19.9	19.69	19.69	20.08	19.67	2.05M
November 05, 2025	19.73	20.02	20.02	20.09	19.64	1.02M
November 04, 2025	19.55	19.7	19.7	19.84	19.42	1.21M
November 03, 2025	19.53	19.68	19.68	19.69	19.24	1.16M
October 31, 2025	19.26	19.49	19.49	19.6	19.19	1.42M
October 30, 2025	19.3	19.48	19.48	19.65	19.25	1.31M
October 29, 2025	19.5	19.25	19.25	19.84	19.16	1.69M
October 28, 2025	19.83	19.71	19.71	20.09	19.67	1.52M
October 27, 2025	20.01	19.81	19.81	20.21	19.66	1.2M
October 24, 2025	20.31	20.35	20.35	20.56	20.27	1.37M
October 23, 2025	20.98	19.98	19.98	21.25	19.74	2.61M
October 22, 2025	21.22	20.52	20.52	21.22	20.49	1.56M
October 21, 2025	21.06	21.09	21.09	21.29	21.05	584,208
October 20, 2025	20.66	21.15	21.15	21.23	20.61	830,700
October 17, 2025	20.44	20.58	20.58	20.64	20.22	1.24M
October 16, 2025	21.37	20.26	20.26	21.46	20.09	2.52M
October 15, 2025	22.14	21.53	21.53	22.24	21.38	880,100
October 14, 2025	21.48	22.13	22.13	22.23	21.4	1.07M
October 13, 2025	21.19	21.53	21.53	21.55	21.11	767,226
October 10, 2025	21.69	20.98	20.98	21.86	20.93	2M
October 09, 2025	21.73	21.64	21.64	21.73	21.36	895,600
October 08, 2025	21.79	21.57	21.57	21.85	21.51	890,900
October 07, 2025	21.92	21.65	21.65	22.13	21.6	687,800
October 06, 2025	22.23	21.97	21.97	22.43	21.77	1.45M
October 03, 2025	21.8	22.04	22.04	22.27	21.8	1.65M
October 02, 2025	21.65	21.72	21.72	21.82	21.5	707,315
October 01, 2025	21.85	21.7	21.7	21.95	21.62	525,700
September 30, 2025	22.07	22.05	22.05	22.24	21.78	944,314
September 29, 2025	22.36	22.07	22.07	22.36	21.87	704,520
September 26, 2025	22.22	22.34	22.34	22.45	22.06	606,200
September 25, 2025	22.18	22.22	22.22	22.26	21.95	685,800
September 24, 2025	21.99	22.13	22.13	22.3	21.88	642,411
September 23, 2025	22.03	21.99	21.99	22.46	21.97	879,800
September 22, 2025	22.02	22.07	22.07	22.15	21.8	914,388
September 19, 2025	22.3	22.09	22.09	22.3	21.89	2.73M
September 18, 2025	21.79	22.24	22.24	22.34	21.75	1.11M
September 17, 2025	21.62	21.7	21.7	22.14	21.55	992,844
September 16, 2025	21.65	21.48	21.48	21.76	21.18	742,647
September 15, 2025	21.78	21.65	21.65	21.99	21.63	761,700
September 12, 2025	22.01	21.76	21.76	22.01	21.7	643,733
September 11, 2025	21.83	22.04	22.04	22.1	21.75	804,531

First BanCorp. (FBP) NYSE