Demo Sign up Log In

First Bancorp (FBP)

Stock Price

$27.42

Current · As of: Oct 25, 2026

FBP Stock Price

Latest$27.42as ofOct 25, 2026

Latest$27.42as ofOct 25, 2026

FBP Close Price · excl. div ($7.66 → $27.42 · CAGR +3.3%)

Latest values, visible window

High-resolution chart · PNG

FBP stock price history

Daily history. Dates identify market observations.

First Bancorp Stock Price — Daily history
Date	Stock Price
Sep 7, 2007	147
Aug 31, 2007	151
Aug 24, 2007	166
Aug 17, 2007	156
Aug 10, 2007	141
Aug 3, 2007	129
Jul 27, 2007	139
Jul 20, 2007	156
Jul 13, 2007	158
Jul 6, 2007	163
Jun 29, 2007	165
Jun 22, 2007	176
Jun 15, 2007	184
Jun 8, 2007	186
Jun 1, 2007	190
May 25, 2007	189
May 18, 2007	184
May 11, 2007	191
May 4, 2007	196
Apr 27, 2007	196
Apr 20, 2007	191
Apr 13, 2007	191
Apr 5, 2007	200
Mar 30, 2007	199
Mar 23, 2007	199
Mar 16, 2007	188
Mar 9, 2007	182
Mar 2, 2007	177
Feb 23, 2007	185
Feb 16, 2007	170
Feb 9, 2007	163
Feb 2, 2007	177
Jan 26, 2007	143
Jan 19, 2007	138
Jan 12, 2007	140
Jan 5, 2007	142
Dec 29, 2006	143
Dec 22, 2006	144
Dec 15, 2006	146
Dec 8, 2006	148
Dec 1, 2006	150
Nov 24, 2006	147
Nov 17, 2006	146
Nov 10, 2006	142
Nov 3, 2006	146
Oct 27, 2006	149
Oct 20, 2006	155
Oct 13, 2006	160
Oct 6, 2006	160
Sep 29, 2006	166
Sep 22, 2006	143
Sep 15, 2006	140
Sep 8, 2006	137
Sep 1, 2006	140
Aug 25, 2006	136
Aug 18, 2006	142
Aug 11, 2006	146
Aug 4, 2006	144
Jul 28, 2006	144
Jul 21, 2006	135
Jul 14, 2006	133
Jul 7, 2006	135
Jun 30, 2006	140
Jun 23, 2006	137
Jun 16, 2006	137
Jun 9, 2006	147
Jun 2, 2006	153
May 26, 2006	156
May 19, 2006	152
May 12, 2006	146
May 5, 2006	167
Apr 28, 2006	159
Apr 21, 2006	167
Apr 13, 2006	172
Apr 7, 2006	178
Mar 31, 2006	185
Mar 24, 2006	191
Mar 17, 2006	195
Mar 10, 2006	188
Mar 3, 2006	186
Feb 24, 2006	191
Feb 17, 2006	191
Feb 10, 2006	189
Feb 3, 2006	186
Jan 27, 2006	196
Jan 20, 2006	186
Jan 13, 2006	187
Jan 6, 2006	191
Dec 30, 2005	186
Dec 23, 2005	189
Dec 16, 2005	182
Dec 9, 2005	191
Dec 2, 2005	188
Nov 25, 2005	182
Nov 18, 2005	162
Nov 11, 2005	171
Nov 4, 2005	173
Oct 28, 2005	173
Oct 21, 2005	229
Oct 14, 2005	219

Data is provided for informational purposes only and does not constitute investment advice. Past performance is not indicative of future results.