5 DAY PERFORMANCE
-22.08%
1 MONTH PERFORMANCE
-24.72%
3 MONTH PERFORMANCE
-29.78%
6 MONTH PERFORMANCE
-15.67%
YEAR-TO-DATE PERFORMANCE
-1.59%
1 YEAR PERFORMANCE
+1.90%
First Bancorp PR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $26.87 | $25.93 (-3.5%) | $27.21 | $25.87 | 1.32 M | $3.92 B |
| 11/04/2026 | $26.93 | $26.53 (-1.49%) | $27.18 | $26.47 | 1.74 M | $4.01 B |
| 11/03/2026 | $26.39 | $26.25 (-0.53%) | $26.60 | $26.21 | 1.71 M | $3.97 B |
| 11/02/2026 | $26.31 | $26.40 (0.34%) | $26.66 | $26.30 | 1.75 M | $3.99 B |
| 10/30/2026 | $26.80 | $26.18 (-2.31%) | $26.86 | $26.09 | 1.67 M | $3.96 B |
| 10/29/2026 | $27.05 | $26.70 (-1.29%) | $27.09 | $26.63 | 1.80 M | $4.03 B |
| 10/28/2026 | $26.86 | $26.68 (-0.67%) | $27.06 | $26.40 | 1.73 M | $4.03 B |
| 10/27/2026 | $27.51 | $26.86 (-2.36%) | $27.51 | $26.86 | 2.92 M | $4.06 B |
| 10/26/2026 | $27.50 | $27.38 (-0.44%) | $27.98 | $27.34 | 2.16 M | $4.14 B |
| 10/23/2026 | $27.09 | $27.42 (1.22%) | $27.51 | $26.85 | 2.22 M | $4.14 B |
| 10/22/2026 | $27.30 | $27.31 (0.04%) | $27.73 | $26.95 | 3.60 M | $4.13 B |
| 10/21/2026 | $27.78 | $27.34 (-1.58%) | $27.78 | $27.12 | 2.04 M | $4.13 B |
| 10/20/2026 | $27.19 | $27.58 (1.43%) | $27.80 | $27.15 | 934.70 K | $4.17 B |
| 10/19/2026 | $27.24 | $27.13 (-0.4%) | $27.42 | $27.11 | 1.02 M | $4.10 B |
| 10/16/2026 | $27.22 | $27.37 (0.55%) | $27.57 | $27.14 | 1.16 M | $4.20 B |
| 10/15/2026 | $26.80 | $27.19 (1.46%) | $27.24 | $26.73 | 1.37 M | $4.17 B |
| 10/14/2026 | $26.38 | $26.70 (1.21%) | $26.75 | $26.27 | 1.38 M | $4.10 B |
| 10/13/2026 | $26.92 | $26.70 (-0.82%) | $27.00 | $26.51 | 1.13 M | $4.10 B |
| 10/12/2026 | $26.74 | $26.75 (0.04%) | $26.97 | $26.70 | 1.05 M | $4.11 B |
| 10/09/2026 | $26.54 | $26.68 (0.53%) | $26.73 | $26.46 | 1.06 M | $4.09 B |
| 10/08/2026 | $26.35 | $26.67 (1.21%) | $26.82 | $26.31 | 1.57 M | $4.09 B |
| 10/07/2026 | $26.54 | $26.45 (-0.34%) | $26.64 | $26.24 | 1.19 M | $4.06 B |
| 10/06/2026 | $27.09 | $26.83 (-0.96%) | $27.19 | $26.68 | 1.53 M | $4.12 B |
| 10/05/2026 | $27.06 | $27.10 (0.15%) | $27.31 | $26.80 | 1.34 M | $4.16 B |
| 10/02/2026 | $26.74 | $27.04 (1.12%) | $27.08 | $26.74 | 1.35 M | $4.15 B |
| 10/01/2026 | $26.09 | $26.66 (2.18%) | $26.68 | $25.86 | 1.89 M | $4.09 B |
| 09/30/2026 | $26.42 | $26.34 (-0.3%) | $26.61 | $26.18 | 1.49 M | $4.04 B |
| 09/29/2026 | $26.77 | $26.35 (-1.57%) | $26.88 | $26.12 | 1.35 M | $4.04 B |
| 09/28/2026 | $27.18 | $26.76 (-1.55%) | $27.18 | $26.72 | 1.08 M | $4.11 B |
| 09/25/2026 | $26.85 | $27.06 (0.78%) | $27.24 | $26.80 | 1.09 M | $4.15 B |
| 09/24/2026 | $26.80 | $26.79 (-0.04%) | $26.95 | $26.55 | 1.19 M | $4.11 B |
| 09/23/2026 | $26.87 | $26.69 (-0.67%) | $27.04 | $26.67 | 1.27 M | $4.10 B |
| 09/22/2026 | $27.57 | $26.91 (-2.39%) | $27.66 | $26.89 | 1.52 M | $4.13 B |
| 09/21/2026 | $27.71 | $27.46 (-0.9%) | $27.78 | $27.46 | 894.01 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 |
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.
