First BanCorp.FBPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $21.35 | $21.42 | $21.20 | $21.26 | 1.12M |
| 1/15/2026 | $20.93 | $21.61 | $20.93 | $21.44 | 1.05M |
| 1/14/2026 | $20.87 | $21.07 | $20.70 | $21.02 | 744,600 |
| 1/13/2026 | $21.10 | $21.19 | $20.80 | $20.91 | 711,333 |
| 1/12/2026 | $21.21 | $21.40 | $20.98 | $21.00 | 821,700 |
| 1/9/2026 | $21.70 | $21.87 | $21.26 | $21.45 | 1.46M |
| 1/8/2026 | $21.06 | $21.74 | $21.06 | $21.71 | 1.64M |
| 1/7/2026 | $21.20 | $21.31 | $20.89 | $21.11 | 1.10M |
| 1/6/2026 | $21.11 | $21.42 | $21.03 | $21.25 | 1.44M |
| 1/5/2026 | $20.76 | $21.57 | $20.76 | $21.22 | 965,934 |
| 1/2/2026 | $20.66 | $20.94 | $20.47 | $20.90 | 987,514 |
| 12/31/2025 | $20.91 | $20.91 | $20.68 | $20.73 | 740,405 |
| 12/30/2025 | $21.05 | $21.06 | $20.84 | $20.84 | 673,700 |
| 12/29/2025 | $21.16 | $21.21 | $20.94 | $21.03 | 673,000 |
| 12/26/2025 | $21.30 | $21.33 | $21.13 | $21.20 | 604,700 |
| 12/24/2025 | $21.31 | $21.40 | $21.16 | $21.31 | 425,807 |
| 12/23/2025 | $21.49 | $21.66 | $21.31 | $21.32 | 766,206 |
| 12/22/2025 | $21.50 | $21.70 | $21.37 | $21.50 | 794,435 |
| 12/19/2025 | $21.56 | $21.75 | $21.20 | $21.48 | 4.14M |
| 12/18/2025 | $21.92 | $21.97 | $21.59 | $21.66 | 1.67M |
| 12/17/2025 | $21.32 | $21.93 | $21.32 | $21.78 | 1.71M |
| 12/16/2025 | $21.36 | $21.46 | $21.11 | $21.36 | 1.29M |
| 12/15/2025 | $21.49 | $21.53 | $21.17 | $21.34 | 1.44M |
| 12/12/2025 | $21.20 | $21.26 | $20.98 | $21.18 | 1.35M |
| 12/11/2025 | $20.86 | $21.32 | $20.86 | $21.13 | 1.33M |
| 12/10/2025 | $20.19 | $21.21 | $20.14 | $21.02 | 1.77M |
| 12/9/2025 | $20.18 | $20.57 | $20.02 | $20.22 | 1.01M |
| 12/8/2025 | $20.14 | $20.35 | $20.06 | $20.13 | 1.37M |
| 12/5/2025 | $20.22 | $20.33 | $20.00 | $20.09 | 887,308 |
| 12/4/2025 | $20.18 | $20.51 | $20.16 | $20.38 | 961,700 |
| 12/3/2025 | $19.93 | $20.32 | $19.76 | $20.25 | 1.07M |
| 12/2/2025 | $20.02 | $20.02 | $19.77 | $19.79 | 974,143 |
| 12/1/2025 | $19.77 | $20.04 | $19.66 | $19.93 | 987,245 |
| 11/28/2025 | $19.94 | $19.94 | $19.71 | $19.77 | 426,300 |
| 11/26/2025 | $19.96 | $20.29 | $19.96 | $20.03 | 2.04M |
| 11/25/2025 | $19.89 | $20.26 | $19.85 | $20.01 | 1.53M |
| 11/24/2025 | $20.02 | $20.18 | $19.67 | $19.71 | 1.10M |
| 11/21/2025 | $19.86 | $20.25 | $19.74 | $20.16 | 1.30M |
| 11/20/2025 | $19.93 | $20.17 | $19.67 | $19.74 | 990,800 |
| 11/19/2025 | $19.66 | $19.86 | $19.60 | $19.83 | 1.27M |
| 11/18/2025 | $19.43 | $19.76 | $19.28 | $19.65 | 1.09M |
| 11/17/2025 | $20.22 | $20.24 | $19.42 | $19.46 | 1.37M |
| 11/14/2025 | $20.14 | $20.27 | $19.96 | $20.20 | 878,910 |
| 11/13/2025 | $20.39 | $20.48 | $20.16 | $20.32 | 1.28M |
| 11/12/2025 | $20.39 | $20.64 | $20.36 | $20.42 | 1.40M |
| 11/11/2025 | $20.35 | $20.56 | $20.22 | $20.33 | 662,326 |
| 11/10/2025 | $20.20 | $20.49 | $20.11 | $20.33 | 1.03M |
| 11/7/2025 | $19.73 | $20.02 | $19.59 | $20.02 | 1.88M |
| 11/6/2025 | $19.90 | $20.08 | $19.67 | $19.69 | 2.05M |
| 11/5/2025 | $19.73 | $20.09 | $19.64 | $20.02 | 1.02M |
| 11/4/2025 | $19.55 | $19.84 | $19.42 | $19.70 | 1.21M |
| 11/3/2025 | $19.53 | $19.69 | $19.24 | $19.68 | 1.16M |
| 10/31/2025 | $19.26 | $19.60 | $19.19 | $19.49 | 1.42M |
| 10/30/2025 | $19.30 | $19.65 | $19.25 | $19.48 | 1.31M |
| 10/29/2025 | $19.50 | $19.84 | $19.16 | $19.25 | 1.69M |
| 10/28/2025 | $19.83 | $20.09 | $19.67 | $19.71 | 1.52M |
| 10/27/2025 | $20.01 | $20.21 | $19.66 | $19.81 | 1.20M |
| 10/24/2025 | $20.31 | $20.56 | $20.27 | $20.35 | 1.37M |
| 10/23/2025 | $20.98 | $21.25 | $19.74 | $19.98 | 2.61M |
| 10/22/2025 | $21.22 | $21.22 | $20.49 | $20.52 | 1.56M |
| 10/21/2025 | $21.06 | $21.29 | $21.05 | $21.09 | 584,208 |
| 10/20/2025 | $20.66 | $21.23 | $20.61 | $21.15 | 830,700 |