5 DAY PERFORMANCE
-29.48%
1 MONTH PERFORMANCE
-22.49%
3 MONTH PERFORMANCE
-14.96%
6 MONTH PERFORMANCE
-12.14%
YEAR-TO-DATE PERFORMANCE
-1.59%
1 YEAR PERFORMANCE
+0.05%
First Bancorp PR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $28.89 | $28.72 (-0.59%) | $28.89 | $28.70 | 98.26 K | |
| 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 |
| 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 |
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.
