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
Oct 7, 2005	214
Sep 30, 2005	254
Sep 23, 2005	253
Sep 16, 2005	269
Sep 9, 2005	274
Sep 2, 2005	275
Aug 26, 2005	273
Aug 19, 2005	315
Aug 12, 2005	305
Aug 5, 2005	345
Jul 29, 2005	368
Jul 22, 2005	379
Jul 15, 2005	318
Jul 8, 2005	307
Jul 1, 2005	302
Jun 24, 2005	291
Jun 17, 2005	297
Jun 10, 2005	285
Jun 3, 2005	284
May 27, 2005	279
May 20, 2005	303
May 13, 2005	294
May 6, 2005	305
Apr 29, 2005	272
Apr 22, 2005	279
Apr 15, 2005	280
Apr 8, 2005	302
Apr 1, 2005	320
Mar 24, 2005	321
Mar 18, 2005	342
Mar 11, 2005	356
Mar 4, 2005	371
Feb 25, 2005	356
Feb 18, 2005	359
Feb 11, 2005	397
Feb 4, 2005	407
Jan 28, 2005	402
Jan 21, 2005	441
Jan 14, 2005	439
Jan 7, 2005	446
Dec 31, 2004	476
Dec 23, 2004	479
Dec 17, 2004	466
Dec 10, 2004	467
Dec 3, 2004	479
Nov 26, 2004	470
Nov 19, 2004	441
Nov 12, 2004	447
Nov 5, 2004	434
Oct 29, 2004	409
Oct 22, 2004	379
Oct 15, 2004	364
Oct 8, 2004	362
Oct 1, 2004	371
Sep 24, 2004	359
Sep 17, 2004	366
Sep 10, 2004	363
Sep 3, 2004	348
Aug 27, 2004	349
Aug 20, 2004	346
Aug 13, 2004	321
Aug 6, 2004	307
Jul 30, 2004	318
Jul 23, 2004	303
Jul 16, 2004	297
Jul 9, 2004	299
Jul 2, 2004	302
Jun 25, 2004	309
Jun 18, 2004	302
Jun 10, 2004	289
Jun 4, 2004	296
May 28, 2004	291
May 21, 2004	268
May 14, 2004	267
May 7, 2004	278
Apr 30, 2004	276
Apr 23, 2004	302
Apr 16, 2004	299
Apr 8, 2004	317
Apr 2, 2004	314
Mar 26, 2004	306
Mar 19, 2004	306
Mar 12, 2004	305
Mar 5, 2004	315
Feb 27, 2004	318
Feb 20, 2004	322
Feb 13, 2004	312
Feb 6, 2004	322
Jan 30, 2004	303
Jan 23, 2004	298
Jan 16, 2004	306
Jan 9, 2004	300
Jan 2, 2004	294
Dec 26, 2003	294
Dec 19, 2003	295
Dec 12, 2003	290
Dec 5, 2003	299
Nov 28, 2003	284
Nov 21, 2003	267
Nov 14, 2003	261

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