5 DAY PERFORMANCE
-0.22%
1 MONTH PERFORMANCE
-9.78%
3 MONTH PERFORMANCE
-6.87%
6 MONTH PERFORMANCE
-8.84%
YEAR-TO-DATE PERFORMANCE
-0.75%
1 YEAR PERFORMANCE
+9.89%
First BanCorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $17.69 | $17.68 (-0.08%) | $18.05 | $17.68 | 652,203 | $2.90 B |
| 03/12/2025 | $17.60 | $17.56 (-0.23%) | $17.74 | $17.37 | 1.42 M | $2.86 B |
| 03/11/2025 | $17.63 | $17.43 (-1.13%) | $17.76 | $17.26 | 1.22 M | $2.84 B |
| 03/10/2025 | $18.10 | $17.53 (-3.15%) | $18.31 | $17.45 | 1.33 M | $2.86 B |
| 03/07/2025 | $18.52 | $18.49 (-0.16%) | $18.66 | $18.27 | 924,449 | $3.02 B |
| 03/06/2025 | $18.58 | $18.52 (-0.32%) | $18.61 | $18.30 | 1.13 M | $3.02 B |
| 03/05/2025 | $18.90 | $18.75 (-0.79%) | $18.97 | $18.46 | 819,700 | $3.06 B |
| 03/04/2025 | $19.33 | $18.81 (-2.69%) | $19.33 | $18.58 | 1.20 M | $3.07 B |
| 03/03/2025 | $19.54 | $19.56 (0.1%) | $20.01 | $19.36 | 1.48 M | $3.19 B |
| 02/28/2025 | $19.37 | $19.47 (0.52%) | $19.52 | $19.19 | 884,639 | $3.21 B |
| 02/27/2025 | $19.16 | $19.24 (0.42%) | $19.41 | $19.10 | 568,900 | $3.17 B |
| 02/26/2025 | $19.17 | $19.24 (0.37%) | $19.39 | $18.98 | 728,400 | $3.17 B |
| 02/25/2025 | $19.34 | $19.19 (-0.78%) | $19.45 | $19.10 | 777,900 | $3.17 B |
| 02/24/2025 | $19.59 | $19.17 (-2.14%) | $19.68 | $19.13 | 923,033 | $3.16 B |
| 02/21/2025 | $20.14 | $19.40 (-3.67%) | $20.15 | $19.32 | 1.39 M | $3.20 B |
| 02/20/2025 | $20.37 | $20.11 (-1.28%) | $20.48 | $19.86 | 1.20 M | $3.32 B |
| 02/19/2025 | $20.18 | $20.36 (0.89%) | $20.59 | $20.18 | 1.16 M | $3.36 B |
| 02/18/2025 | $20.43 | $20.58 (0.73%) | $20.69 | $20.33 | 836,100 | $3.39 B |
| 02/14/2025 | $20.51 | $20.41 (-0.49%) | $20.73 | $20.34 | 713,218 | $3.37 B |
| 02/13/2025 | $20.38 | $20.45 (0.34%) | $20.49 | $20.23 | 663,529 | $3.37 B |
| 02/12/2025 | $20.70 | $20.31 (-1.88%) | $20.74 | $20.30 | 1.23 M | $3.35 B |
| 02/11/2025 | $20.53 | $20.98 (2.19%) | $21.00 | $20.46 | 640,700 | $3.46 B |
| 02/10/2025 | $20.86 | $20.60 (-1.25%) | $20.87 | $20.54 | 659,804 | $3.40 B |
| 02/07/2025 | $21.03 | $20.84 (-0.9%) | $21.03 | $20.54 | 577,200 | $3.44 B |
| 02/06/2025 | $20.79 | $21.08 (1.39%) | $21.10 | $20.68 | 617,800 | $3.48 B |
| 02/05/2025 | $20.75 | $20.79 (0.19%) | $20.80 | $20.49 | 857,300 | $3.43 B |
| 02/04/2025 | $20.19 | $20.71 (2.58%) | $20.75 | $20.06 | 650,100 | $3.42 B |
| 02/03/2025 | $20.34 | $20.20 (-0.69%) | $20.54 | $20.06 | 651,800 | $3.33 B |
| 01/31/2025 | $21.00 | $20.76 (-1.14%) | $21.09 | $20.57 | 963,305 | $3.42 B |
| 01/30/2025 | $21.18 | $20.93 (-1.18%) | $21.23 | $20.68 | 611,148 | $3.45 B |
| 01/29/2025 | $20.71 | $21.00 (1.4%) | $21.08 | $20.71 | 1.19 M | $3.46 B |
| 01/28/2025 | $20.76 | $20.79 (0.14%) | $21.13 | $20.71 | 720,211 | $3.43 B |
| 01/27/2025 | $20.79 | $20.96 (0.82%) | $21.07 | $20.57 | 1.22 M | $3.46 B |
| 01/24/2025 | $21.11 | $20.53 (-2.75%) | $21.11 | $20.40 | 1.36 M | $3.39 B |
| 01/23/2025 | $20.01 | $20.73 (3.6%) | $21.00 | $20.00 | 1.81 M | $3.42 B |
| 01/22/2025 | $19.66 | $19.59 (-0.36%) | $19.75 | $19.57 | 1.44 M | $3.23 B |
| 01/21/2025 | $19.68 | $19.68 (0%) | $20.01 | $19.63 | 1.15 M | $3.25 B |
| 01/17/2025 | $19.58 | $19.67 (0.46%) | $19.67 | $19.33 | 1.60 M | $3.24 B |
| 01/16/2025 | $19.31 | $19.41 (0.52%) | $19.53 | $19.27 | 853,600 | $3.20 B |
| 01/15/2025 | $19.73 | $19.44 (-1.47%) | $19.83 | $19.25 | 1.00 M | $3.21 B |
| 01/14/2025 | $18.58 | $19.17 (3.18%) | $19.17 | $18.55 | 1.10 M | $3.16 B |
| 01/13/2025 | $18.04 | $18.45 (2.27%) | $18.49 | $17.95 | 777,731 | $3.04 B |
| 01/10/2025 | $18.26 | $18.16 (-0.55%) | $18.41 | $17.96 | 1.04 M | $3.00 B |
| 01/08/2025 | $18.31 | $18.68 (2.02%) | $18.76 | $18.19 | 1.04 M | $3.08 B |
| 01/07/2025 | $18.47 | $18.40 (-0.38%) | $18.62 | $18.19 | 1.25 M | $3.03 B |
| 01/06/2025 | $18.62 | $18.45 (-0.91%) | $18.91 | $18.41 | 792,600 | $3.04 B |
| 01/03/2025 | $18.36 | $18.61 (1.36%) | $18.65 | $18.13 | 761,002 | $3.07 B |
| 01/02/2025 | $18.77 | $18.36 (-2.18%) | $18.93 | $18.34 | 596,818 | $3.03 B |
| 12/31/2024 | $18.65 | $18.59 (-0.32%) | $18.76 | $18.55 | 675,700 | $3.07 B |
| 12/30/2024 | $18.53 | $18.55 (0.11%) | $18.68 | $18.37 | 532,900 | $3.06 B |
| 12/27/2024 | $18.61 | $18.69 (0.43%) | $18.84 | $18.49 | 576,200 | $3.08 B |
| 12/26/2024 | $18.55 | $18.78 (1.24%) | $18.85 | $18.51 | 507,305 | $3.10 B |
| 12/24/2024 | $18.67 | $18.80 (0.7%) | $18.81 | $18.59 | 253,700 | $3.10 B |
| 12/23/2024 | $18.26 | $18.63 (2.03%) | $18.66 | $18.26 | 822,300 | $3.07 B |
| 12/20/2024 | $18.12 | $18.38 (1.43%) | $18.76 | $18.10 | 4.76 M | $3.03 B |
| 12/19/2024 | $18.81 | $18.31 (-2.66%) | $19.00 | $18.24 | 1.49 M | $3.02 B |
| 12/18/2024 | $19.53 | $18.56 (-4.97%) | $19.67 | $18.38 | 1.35 M | $3.06 B |
| 12/17/2024 | $19.90 | $19.45 (-2.26%) | $20.08 | $19.43 | 1.08 M | $3.21 B |
| 12/16/2024 | $19.88 | $20.06 (0.91%) | $20.10 | $19.76 | 1.01 M | $3.31 B |
| 12/13/2024 | $19.90 | $19.81 (-0.45%) | $20.04 | $19.64 | 600,200 | $3.27 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
