5 DAY PERFORMANCE
-26.22%
1 MONTH PERFORMANCE
-28.47%
3 MONTH PERFORMANCE
-19.05%
6 MONTH PERFORMANCE
-0.83%
YEAR-TO-DATE PERFORMANCE
-1.59%
1 YEAR PERFORMANCE
-7.65%
First Bancorp PR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $27.71 | $27.46 (-0.9%) | $27.78 | $27.46 | 894.00 K | $4.21 B |
| 09/18/2026 | $27.49 | $27.58 (0.33%) | $27.62 | $27.27 | 5.00 M | $4.23 B |
| 09/17/2026 | $27.86 | $27.52 (-1.22%) | $27.93 | $27.49 | 1.15 M | $4.22 B |
| 09/16/2026 | $28.09 | $27.65 (-1.57%) | $28.10 | $27.11 | 1.68 M | $4.24 B |
| 09/15/2026 | $28.10 | $28.11 (0.04%) | $28.43 | $27.94 | 1.24 M | $4.31 B |
| 09/14/2026 | $27.69 | $28.15 (1.66%) | $28.16 | $27.69 | 1.65 M | $4.32 B |
| 09/11/2026 | $28.04 | $27.69 (-1.25%) | $28.13 | $27.45 | 1.28 M | $4.25 B |
| 09/10/2026 | $27.82 | $27.74 (-0.29%) | $27.82 | $27.35 | 1.09 M | $4.26 B |
| 09/09/2026 | $27.88 | $27.78 (-0.36%) | $28.10 | $27.72 | 1.41 M | $4.26 B |
| 09/08/2026 | $28.41 | $28.08 (-1.16%) | $28.57 | $28.02 | 1.20 M | $4.31 B |
| 09/04/2026 | $28.42 | $28.51 (0.32%) | $28.66 | $28.42 | 675.42 K | $4.38 B |
| 09/03/2026 | $28.47 | $28.45 (-0.07%) | $28.77 | $28.12 | 814.41 K | $4.37 B |
| 09/02/2026 | $28.07 | $28.42 (1.25%) | $28.64 | $27.92 | 1.30 M | $4.36 B |
| 09/01/2026 | $27.77 | $27.85 (0.29%) | $28.19 | $27.65 | 1.36 M | $4.27 B |
| 08/31/2026 | $28.00 | $27.88 (-0.43%) | $28.06 | $27.79 | 1.40 M | $4.28 B |
| 08/28/2026 | $27.53 | $28.01 (1.74%) | $28.09 | $27.53 | 1.26 M | $4.30 B |
| 08/27/2026 | $27.71 | $27.71 (0%) | $27.90 | $27.58 | 1.22 M | $4.25 B |
| 08/26/2026 | $28.12 | $28.12 (0%) | $28.28 | $27.92 | 887.52 K | $4.32 B |
| 08/25/2026 | $28.26 | $28.00 (-0.92%) | $28.26 | $28.00 | 797.23 K | $4.30 B |
| 08/24/2026 | $28.49 | $28.23 (-0.91%) | $28.73 | $28.22 | 761.20 K | $4.33 B |
| 08/21/2026 | $28.44 | $28.52 (0.28%) | $28.72 | $28.17 | 1.13 M | $4.38 B |
| 08/20/2026 | $28.37 | $28.22 (-0.53%) | $28.60 | $28.22 | 1.07 M | $4.33 B |
| 08/19/2026 | $29.35 | $28.46 (-3.03%) | $29.58 | $28.37 | 1.60 M | $4.37 B |
| 08/18/2026 | $29.65 | $29.36 (-0.98%) | $29.73 | $29.27 | 1.02 M | $4.51 B |
| 08/17/2026 | $29.58 | $29.54 (-0.14%) | $29.88 | $29.53 | 894.04 K | $4.53 B |
| 08/14/2026 | $29.46 | $29.70 (0.81%) | $29.78 | $29.45 | 655.60 K | $4.56 B |
| 08/13/2026 | $29.35 | $29.39 (0.14%) | $29.58 | $29.23 | 1.18 M | $4.51 B |
| 08/12/2026 | $29.08 | $29.21 (0.45%) | $29.32 | $29.02 | 1.21 M | $4.48 B |
| 08/11/2026 | $29.00 | $29.04 (0.14%) | $29.15 | $28.85 | 826.61 K | $4.46 B |
| 08/10/2026 | $28.80 | $28.93 (0.45%) | $29.26 | $28.70 | 1.49 M | $4.44 B |
| 08/07/2026 | $28.89 | $28.67 (-0.76%) | $28.89 | $28.63 | 971.40 K | $4.40 B |
| 08/06/2026 | $29.31 | $29.06 (-0.85%) | $29.31 | $28.94 | 1.03 M | $4.46 B |
| 08/05/2026 | $29.26 | $29.05 (-0.72%) | $29.38 | $29.02 | 977.20 K | $4.46 B |
| 08/04/2026 | $28.99 | $29.21 (0.76%) | $29.42 | $28.89 | 1.35 M | $4.48 B |
| 08/03/2026 | $28.73 | $28.99 (0.9%) | $29.28 | $28.67 | 1.36 M | $4.45 B |
| 07/31/2026 | $29.02 | $28.93 (-0.31%) | $29.20 | $28.76 | 1.29 M | $4.44 B |
| 07/30/2026 | $29.18 | $28.79 (-1.34%) | $29.19 | $28.68 | 3.68 M | $4.42 B |
| 07/29/2026 | $29.10 | $28.91 (-0.65%) | $29.40 | $28.81 | 1.78 M | $4.44 B |
| 07/28/2026 | $28.90 | $29.29 (1.35%) | $29.30 | $28.83 | 1.48 M | $4.50 B |
| 07/27/2026 | $28.84 | $28.78 (-0.21%) | $29.17 | $28.71 | 1.48 M | $4.42 B |
| 07/24/2026 | $28.98 | $28.82 (-0.55%) | $29.00 | $28.64 | 1.64 M | $4.42 B |
| 07/23/2026 | $28.76 | $28.85 (0.31%) | $28.93 | $28.39 | 2.49 M | $4.43 B |
| 07/22/2026 | $28.25 | $28.86 (2.16%) | $28.93 | $27.43 | 2.75 M | $4.43 B |
| 07/21/2026 | $27.57 | $27.64 (0.25%) | $27.64 | $27.31 | 2.04 M | $4.24 B |
| 07/20/2026 | $27.40 | $27.43 (0.11%) | $27.62 | $27.34 | 1.77 M | $4.21 B |
| 07/17/2026 | $27.56 | $27.44 (-0.44%) | $27.65 | $27.26 | 1.25 M | $4.26 B |
| 07/16/2026 | $27.10 | $27.84 (2.73%) | $27.89 | $27.10 | 1.57 M | $4.32 B |
| 07/15/2026 | $26.95 | $27.07 (0.45%) | $27.25 | $26.68 | 1.20 M | $4.20 B |
| 07/14/2026 | $26.61 | $26.72 (0.41%) | $26.87 | $26.54 | 1.07 M | $4.15 B |
| 07/13/2026 | $26.81 | $26.64 (-0.63%) | $26.82 | $26.47 | 824.51 K | $4.14 B |
| 07/10/2026 | $26.67 | $26.68 (0.04%) | $26.82 | $26.59 | 969.42 K | $4.14 B |
| 07/09/2026 | $26.20 | $26.55 (1.34%) | $26.62 | $26.16 | 1.10 M | $4.12 B |
| 07/08/2026 | $26.15 | $26.02 (-0.5%) | $26.21 | $25.72 | 1.22 M | $4.04 B |
| 07/07/2026 | $26.63 | $26.32 (-1.16%) | $26.71 | $26.25 | 681.81 K | $4.09 B |
| 07/06/2026 | $26.29 | $26.50 (0.8%) | $26.66 | $26.29 | 849.24 K | $4.11 B |
| 07/02/2026 | $26.87 | $26.33 (-2.01%) | $26.94 | $26.15 | 1.13 M | $4.09 B |
| 07/01/2026 | $26.40 | $26.69 (1.1%) | $26.81 | $26.19 | 1.25 M | $4.14 B |
| 06/30/2026 | $26.15 | $26.07 (-0.31%) | $26.28 | $25.95 | 2.18 M | $4.05 B |
| 06/29/2026 | $26.08 | $26.11 (0.12%) | $26.38 | $25.97 | 1.77 M | $4.05 B |
| 06/26/2026 | $26.35 | $26.36 (0.04%) | $26.72 | $26.17 | 4.17 M | $4.09 B |
| 06/25/2026 | $26.36 | $26.54 (0.68%) | $26.80 | $26.36 | 1.06 M | $4.12 B |
| 06/24/2026 | $26.07 | $26.42 (1.34%) | $26.56 | $26.02 | 1.94 M | $4.10 B |
| 06/23/2026 | $25.74 | $26.23 (1.9%) | $26.27 | $25.68 | 1.67 M | $4.07 B |
| 06/22/2026 | $25.36 | $25.74 (1.5%) | $25.78 | $25.31 | 1.91 M | $4.00 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.
