FBP - FIRST BANCORP /PR/
23.23
0.490 2.109%
Share volume: 1,233,126
Last Updated: 04-17-2026
Banking/State Commercial Banks – Fed Reserve System:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$22.74
0.49
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $22.95 | $22.95 | $23.57 | $23.57 | $22.91 | $22.91 | $23.23 | $23.23 | 1,233,126 | $1,230,972.00 |
| 04-16-2026 | $22.74 | $22.74 | $22.89 | $22.89 | $22.66 | $22.66 | $22.74 | $22.74 | 1,173,967 | $1,173,967.00 |
| 04-15-2026 | $22.71 | $22.71 | $22.90 | $22.90 | $22.51 | $22.51 | $22.83 | $22.83 | 1,118,568 | $1,118,568.00 |
| 04-14-2026 | $22.67 | $22.67 | $22.85 | $22.85 | $22.45 | $22.45 | $22.76 | $22.76 | 1,159,374 | $1,159,374.00 |
| 04-13-2026 | $22.54 | $22.54 | $22.83 | $22.83 | $22.33 | $22.33 | $22.81 | $22.81 | 1,251,655 | $1,251,655.00 |
| 04-10-2026 | $22.90 | $22.90 | $22.95 | $22.95 | $22.56 | $22.56 | $22.64 | $22.64 | 912,202 | $912,202.00 |
| 04-09-2026 | $22.48 | $22.48 | $23.03 | $23.03 | $22.44 | $22.44 | $23.00 | $23.00 | 1,274,357 | $1,274,357.00 |
| 04-08-2026 | $22.31 | $22.31 | $22.66 | $22.66 | $22.22 | $22.22 | $22.57 | $22.57 | 1,510,282 | $1,510,282.00 |
| 04-07-2026 | $22.01 | $22.01 | $22.09 | $22.09 | $21.71 | $21.71 | $21.77 | $21.77 | 2,783,929 | $2,783,929.00 |
| 04-06-2026 | $21.77 | $21.77 | $22.07 | $22.07 | $21.60 | $21.60 | $22.03 | $22.03 | 874,339 | $874,339.00 |