5 DAY PERFORMANCE
-19.05%
1 MONTH PERFORMANCE
-15.39%
3 MONTH PERFORMANCE
-1.73%
6 MONTH PERFORMANCE
-4.32%
YEAR-TO-DATE PERFORMANCE
-1.59%
1 YEAR PERFORMANCE
+0.49%
First Bancorp PR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $25.36 | $25.74 (1.5%) | $25.78 | $25.31 | 1.91 M | $4.00 B |
| 06/18/2026 | $25.18 | $25.20 (0.08%) | $25.34 | $25.04 | 3.47 M | $3.91 B |
| 06/17/2026 | $25.34 | $24.93 (-1.62%) | $25.56 | $24.79 | 1.71 M | $3.87 B |
| 06/16/2026 | $25.57 | $25.35 (-0.86%) | $25.72 | $25.25 | 1.45 M | $3.94 B |
| 06/15/2026 | $25.60 | $25.24 (-1.41%) | $25.86 | $25.19 | 1.35 M | $3.92 B |
| 06/12/2026 | $25.22 | $25.50 (1.11%) | $25.56 | $25.10 | 1.17 M | $3.96 B |
| 06/11/2026 | $25.03 | $25.00 (-0.12%) | $25.10 | $24.72 | 2.01 M | $3.88 B |
| 06/10/2026 | $25.00 | $24.76 (-0.96%) | $25.07 | $24.68 | 1.55 M | $3.84 B |
| 06/09/2026 | $24.69 | $24.75 (0.24%) | $25.05 | $24.62 | 1.66 M | $3.84 B |
| 06/08/2026 | $24.45 | $24.49 (0.16%) | $24.73 | $24.45 | 2.98 M | $3.80 B |
| 06/05/2026 | $24.34 | $24.32 (-0.08%) | $24.44 | $24.23 | 1.22 M | $3.78 B |
| 06/04/2026 | $24.09 | $24.30 (0.87%) | $24.42 | $23.79 | 1.19 M | $3.77 B |
| 06/03/2026 | $23.83 | $23.66 (-0.71%) | $23.94 | $23.61 | 1.47 M | $3.67 B |
| 06/02/2026 | $23.63 | $24.00 (1.57%) | $24.09 | $23.63 | 2.37 M | $3.73 B |
| 06/01/2026 | $23.85 | $23.74 (-0.46%) | $23.95 | $23.56 | 1.77 M | $3.69 B |
| 05/29/2026 | $23.96 | $23.98 (0.08%) | $24.25 | $23.93 | 1.54 M | $3.72 B |
| 05/28/2026 | $23.98 | $24.01 (0.13%) | $24.09 | $23.89 | 1.57 M | $3.73 B |
| 05/27/2026 | $24.52 | $24.20 (-1.31%) | $24.64 | $24.09 | 2.09 M | $3.76 B |
| 05/26/2026 | $24.29 | $24.46 (0.7%) | $24.54 | $24.25 | 1.07 M | $3.80 B |
| 05/22/2026 | $24.18 | $24.11 (-0.29%) | $24.28 | $23.98 | 785.82 K | $3.74 B |
| 05/21/2026 | $23.92 | $24.16 (1%) | $24.20 | $23.81 | 862.04 K | $3.75 B |
| 05/20/2026 | $23.65 | $24.13 (2.03%) | $24.33 | $23.51 | 1.15 M | $3.75 B |
| 05/19/2026 | $23.61 | $23.56 (-0.21%) | $23.72 | $23.41 | 706.03 K | $3.66 B |
| 05/18/2026 | $23.35 | $23.66 (1.33%) | $23.79 | $23.33 | 1.02 M | $3.67 B |
| 05/15/2026 | $23.40 | $23.28 (-0.51%) | $23.46 | $23.06 | 1.24 M | $3.61 B |
| 05/14/2026 | $23.33 | $23.36 (0.13%) | $23.60 | $23.29 | 949.84 K | $3.63 B |
| 05/13/2026 | $23.32 | $23.09 (-0.99%) | $23.44 | $23.05 | 945.44 K | $3.58 B |
| 05/12/2026 | $23.76 | $23.36 (-1.68%) | $23.76 | $23.10 | 947.80 K | $3.63 B |
| 05/11/2026 | $24.21 | $23.73 (-1.98%) | $24.28 | $23.51 | 1.03 M | $3.68 B |
| 05/08/2026 | $24.07 | $24.05 (-0.08%) | $24.17 | $23.92 | 1.06 M | $3.73 B |
| 05/07/2026 | $24.26 | $23.99 (-1.11%) | $24.36 | $23.95 | 1.14 M | $3.72 B |
| 05/06/2026 | $24.35 | $24.28 (-0.29%) | $24.57 | $24.17 | 818.10 K | $3.77 B |
| 05/05/2026 | $23.97 | $24.19 (0.92%) | $24.35 | $23.91 | 918.84 K | $3.76 B |
| 05/04/2026 | $24.12 | $23.90 (-0.91%) | $24.36 | $23.84 | 907.70 K | $3.71 B |
| 05/01/2026 | $24.29 | $24.31 (0.08%) | $24.47 | $24.05 | 1.17 M | $3.77 B |
| 04/30/2026 | $23.65 | $24.28 (2.66%) | $24.38 | $23.65 | 1.26 M | $3.77 B |
| 04/29/2026 | $24.16 | $23.84 (-1.32%) | $24.26 | $23.76 | 986.60 K | $3.70 B |
| 04/28/2026 | $24.48 | $24.18 (-1.23%) | $24.51 | $24.07 | 1.11 M | $3.75 B |
| 04/27/2026 | $24.02 | $24.24 (0.92%) | $24.50 | $23.91 | 1.26 M | $3.76 B |
| 04/24/2026 | $24.31 | $23.41 (-3.7%) | $24.33 | $23.26 | 1.96 M | $3.63 B |
| 04/23/2026 | $23.80 | $24.33 (2.23%) | $24.36 | $23.69 | 2.05 M | $3.78 B |
| 04/22/2026 | $24.10 | $23.67 (-1.78%) | $24.14 | $23.42 | 2.88 M | $3.68 B |
| 04/21/2026 | $23.53 | $24.04 (2.17%) | $24.14 | $23.48 | 4.13 M | $3.73 B |
| 04/20/2026 | $23.18 | $23.53 (1.51%) | $23.62 | $23.16 | 1.13 M | $3.65 B |
| 04/17/2026 | $22.95 | $23.23 (1.22%) | $23.57 | $22.91 | 1.23 M | $3.61 B |
| 04/16/2026 | $22.74 | $22.74 (0%) | $22.89 | $22.66 | 1.17 M | $3.53 B |
| 04/15/2026 | $22.71 | $22.83 (0.53%) | $22.90 | $22.51 | 1.12 M | $3.54 B |
| 04/14/2026 | $22.67 | $22.76 (0.4%) | $22.85 | $22.45 | 1.16 M | $3.53 B |
| 04/13/2026 | $22.54 | $22.81 (1.2%) | $22.83 | $22.33 | 1.25 M | $3.54 B |
| 04/10/2026 | $22.90 | $22.64 (-1.14%) | $22.95 | $22.56 | 912.20 K | $3.52 B |
| 04/09/2026 | $22.48 | $23.00 (2.31%) | $23.03 | $22.44 | 1.27 M | $3.57 B |
| 04/08/2026 | $22.31 | $22.57 (1.17%) | $22.66 | $22.22 | 1.51 M | $3.50 B |
| 04/07/2026 | $22.01 | $21.77 (-1.09%) | $22.09 | $21.71 | 2.78 M | $3.38 B |
| 04/06/2026 | $21.77 | $22.03 (1.19%) | $22.07 | $21.60 | 874.34 K | $3.42 B |
| 04/02/2026 | $21.36 | $21.74 (1.78%) | $21.75 | $21.17 | 955.81 K | $3.38 B |
| 04/01/2026 | $21.40 | $21.58 (0.84%) | $21.77 | $21.40 | 893.60 K | $3.35 B |
| 03/31/2026 | $21.16 | $21.36 (0.95%) | $21.40 | $21.00 | 1.39 M | $3.32 B |
| 03/30/2026 | $21.03 | $20.85 (-0.86%) | $21.03 | $20.80 | 1.05 M | $3.24 B |
| 03/27/2026 | $21.08 | $20.86 (-1.04%) | $21.13 | $20.76 | 1.22 M | $3.24 B |
| 03/26/2026 | $20.93 | $21.18 (1.19%) | $21.22 | $20.91 | 1.07 M | $3.29 B |
| 03/25/2026 | $21.21 | $21.07 (-0.66%) | $21.31 | $20.80 | 1.05 M | $3.27 B |
| 03/24/2026 | $20.59 | $21.03 (2.14%) | $21.15 | $20.56 | 1.29 M | $3.27 B |
| 03/23/2026 | $21.01 | $20.76 (-1.19%) | $21.29 | $20.71 | 1.64 M | $3.22 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.
