5 DAY PERFORMANCE
-15.98%
1 MONTH PERFORMANCE
-6.16%
3 MONTH PERFORMANCE
-10.88%
6 MONTH PERFORMANCE
+1.90%
YEAR-TO-DATE PERFORMANCE
-1.59%
1 YEAR PERFORMANCE
+1.14%
First Bancorp PR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $3.54 B |
| 04/15/2026 | $22.71 | $22.83 (0.53%) | $22.90 | $22.51 | 1.12 M | $3.55 B |
| 04/14/2026 | $22.67 | $22.76 (0.4%) | $22.85 | $22.45 | 1.16 M | $3.54 B |
| 04/13/2026 | $22.54 | $22.81 (1.2%) | $22.83 | $22.33 | 1.25 M | $3.55 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 | $3.58 B |
| 04/08/2026 | $22.31 | $22.57 (1.17%) | $22.66 | $22.22 | 1.51 M | $3.51 B |
| 04/07/2026 | $22.01 | $21.77 (-1.09%) | $22.09 | $21.71 | 2.78 M | $3.39 B |
| 04/06/2026 | $21.77 | $22.03 (1.19%) | $22.07 | $21.60 | 874.34 K | $3.43 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 | $3.36 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 | $3.28 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 | $3.23 B |
| 03/20/2026 | $20.69 | $20.57 (-0.58%) | $20.77 | $20.36 | 3.93 M | $3.20 B |
| 03/19/2026 | $20.37 | $20.59 (1.08%) | $20.79 | $20.27 | 1.20 M | $3.20 B |
| 03/18/2026 | $20.54 | $20.46 (-0.39%) | $20.66 | $20.35 | 1.91 M | $3.18 B |
| 03/17/2026 | $20.86 | $20.53 (-1.58%) | $20.94 | $20.52 | 1.47 M | $3.19 B |
| 03/16/2026 | $20.81 | $20.57 (-1.15%) | $20.94 | $20.57 | 1.48 M | $3.20 B |
| 03/13/2026 | $20.95 | $20.55 (-1.91%) | $21.09 | $20.41 | 2.36 M | $3.20 B |
| 03/12/2026 | $19.73 | $20.84 (5.63%) | $20.85 | $19.64 | 3.50 M | $3.24 B |
| 03/11/2026 | $20.32 | $20.24 (-0.39%) | $20.49 | $20.06 | 1.64 M | $3.15 B |
| 03/10/2026 | $20.35 | $20.39 (0.2%) | $20.91 | $20.23 | 1.42 M | $3.17 B |
| 03/09/2026 | $20.28 | $20.39 (0.54%) | $20.56 | $19.79 | 1.95 M | $3.17 B |
| 03/06/2026 | $20.36 | $20.66 (1.47%) | $20.68 | $20.19 | 1.68 M | $3.21 B |
| 03/05/2026 | $21.05 | $20.96 (-0.43%) | $21.25 | $20.79 | 1.37 M | $3.26 B |
| 03/04/2026 | $21.45 | $21.26 (-0.89%) | $21.55 | $21.24 | 2.05 M | $3.31 B |
| 03/03/2026 | $20.80 | $21.38 (2.79%) | $21.54 | $20.80 | 1.42 M | $3.33 B |
| 03/02/2026 | $20.67 | $21.44 (3.73%) | $21.53 | $20.59 | 1.29 M | $3.33 B |
| 02/27/2026 | $21.74 | $21.13 (-2.81%) | $21.78 | $20.93 | 1.41 M | $3.29 B |
| 02/26/2026 | $22.03 | $22.19 (0.73%) | $22.49 | $21.84 | 1.06 M | $3.45 B |
| 02/25/2026 | $22.12 | $22.31 (0.86%) | $22.33 | $21.93 | 1.10 M | $3.47 B |
| 02/24/2026 | $21.81 | $21.90 (0.41%) | $22.00 | $21.59 | 1.13 M | $3.41 B |
| 02/23/2026 | $22.57 | $21.81 (-3.37%) | $22.78 | $21.56 | 1.14 M | $3.39 B |
| 02/20/2026 | $22.56 | $22.73 (0.75%) | $22.78 | $22.25 | 972.60 K | $3.54 B |
| 02/19/2026 | $22.28 | $22.56 (1.26%) | $22.57 | $22.03 | 936.73 K | $3.51 B |
| 02/18/2026 | $22.58 | $22.48 (-0.44%) | $22.94 | $22.37 | 716.40 K | $3.50 B |
| 02/17/2026 | $22.56 | $22.56 (0%) | $22.83 | $22.38 | 701.40 K | $3.51 B |
| 02/13/2026 | $22.32 | $22.43 (0.49%) | $22.51 | $22.05 | 549.93 K | $3.49 B |
| 02/12/2026 | $22.96 | $22.42 (-2.35%) | $23.03 | $22.02 | 906.10 K | $3.49 B |
| 02/11/2026 | $23.05 | $22.72 (-1.43%) | $23.24 | $22.50 | 913.80 K | $3.53 B |
| 02/10/2026 | $23.19 | $22.84 (-1.51%) | $23.34 | $22.60 | 971.20 K | $3.55 B |
| 02/09/2026 | $22.90 | $23.16 (1.14%) | $23.37 | $22.90 | 925.16 K | $3.60 B |
| 02/06/2026 | $23.00 | $23.22 (0.96%) | $23.43 | $22.93 | 1.17 M | $3.61 B |
| 02/05/2026 | $23.01 | $22.89 (-0.52%) | $23.22 | $22.57 | 1.53 M | $3.56 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.
