FBP - FIRST BANCORP /PR/
21.38
-0.060 -0.281%
Share volume: 1,331,233
Last Updated: 03-03-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$21.44
-0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $20.80 | $20.80 | $21.54 | $21.54 | $20.80 | $20.80 | $21.38 | $21.38 | 1,331,233 | $1,331,233.00 |
| 03-02-2026 | $20.67 | $20.67 | $21.53 | $21.53 | $20.59 | $20.59 | $21.44 | $21.44 | 1,290,546 | $1,290,546.00 |
| 02-27-2026 | $21.74 | $21.74 | $21.78 | $21.78 | $20.93 | $20.93 | $21.13 | $21.13 | 1,408,673 | $1,408,673.00 |
| 02-26-2026 | $22.03 | $22.03 | $22.49 | $22.49 | $21.84 | $21.84 | $22.19 | $22.19 | 1,055,923 | $1,055,923.00 |
| 02-25-2026 | $22.12 | $21.92 | $22.33 | $22.13 | $21.93 | $21.73 | $22.31 | $22.11 | 1,098,809 | $1,098,809.00 |
| 02-24-2026 | $21.81 | $21.61 | $22.00 | $21.80 | $21.59 | $21.40 | $21.90 | $21.70 | 1,127,216 | $1,127,216.00 |
| 02-23-2026 | $22.57 | $22.37 | $22.78 | $22.57 | $21.56 | $21.37 | $21.81 | $21.61 | 1,137,999 | $1,137,999.00 |
| 02-20-2026 | $22.56 | $22.56 | $22.78 | $22.78 | $22.25 | $22.25 | $22.73 | $22.73 | 972,589 | $972,589.00 |
| 02-19-2026 | $22.28 | $22.28 | $22.57 | $22.57 | $22.03 | $22.03 | $22.56 | $22.56 | 936,734 | $936,734.00 |
| 02-18-2026 | $22.58 | $22.58 | $22.94 | $22.94 | $22.37 | $22.37 | $22.48 | $22.48 | 716,378 | $716,378.00 |