5 DAY PERFORMANCE
+8.86%
1 MONTH PERFORMANCE
+10.11%
3 MONTH PERFORMANCE
+0.66%
6 MONTH PERFORMANCE
+9.13%
YEAR-TO-DATE PERFORMANCE
+18.59%
1 YEAR PERFORMANCE
+7.12%
First BanCorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $20.22 | $20.09 (-0.64%) | $20.33 | $20.00 | 887.31 K | $3.21 B |
| 12/04/2025 | $20.18 | $20.38 (0.99%) | $20.51 | $20.16 | 961.70 K | $3.25 B |
| 12/03/2025 | $19.93 | $20.25 (1.61%) | $20.32 | $19.76 | 1.07 M | $3.23 B |
| 12/02/2025 | $20.02 | $19.79 (-1.15%) | $20.02 | $19.77 | 974.14 K | $3.16 B |
| 12/01/2025 | $19.77 | $19.93 (0.81%) | $20.04 | $19.66 | 987.25 K | $3.18 B |
| 11/28/2025 | $19.94 | $19.77 (-0.85%) | $19.94 | $19.71 | 426.30 K | $3.15 B |
| 11/26/2025 | $19.96 | $20.03 (0.35%) | $20.29 | $19.96 | 2.04 M | $3.20 B |
| 11/25/2025 | $19.89 | $20.01 (0.6%) | $20.26 | $19.85 | 1.53 M | $3.19 B |
| 11/24/2025 | $20.02 | $19.71 (-1.55%) | $20.18 | $19.67 | 1.10 M | $3.15 B |
| 11/21/2025 | $19.86 | $20.16 (1.51%) | $20.25 | $19.74 | 1.30 M | $3.22 B |
| 11/20/2025 | $19.93 | $19.74 (-0.95%) | $20.17 | $19.67 | 990.80 K | $3.15 B |
| 11/19/2025 | $19.66 | $19.83 (0.86%) | $19.86 | $19.60 | 1.27 M | $3.16 B |
| 11/18/2025 | $19.43 | $19.65 (1.13%) | $19.76 | $19.28 | 1.09 M | $3.14 B |
| 11/17/2025 | $20.22 | $19.46 (-3.76%) | $20.24 | $19.42 | 1.37 M | $3.11 B |
| 11/14/2025 | $20.14 | $20.20 (0.3%) | $20.27 | $19.96 | 878.91 K | $3.22 B |
| 11/13/2025 | $20.39 | $20.32 (-0.34%) | $20.48 | $20.16 | 1.28 M | $3.24 B |
| 11/12/2025 | $20.39 | $20.42 (0.15%) | $20.64 | $20.36 | 1.40 M | $3.26 B |
| 11/11/2025 | $20.35 | $20.33 (-0.1%) | $20.56 | $20.22 | 662.33 K | $3.24 B |
| 11/10/2025 | $20.20 | $20.33 (0.64%) | $20.49 | $20.11 | 1.03 M | $3.24 B |
| 11/07/2025 | $19.73 | $20.02 (1.47%) | $20.02 | $19.59 | 1.88 M | $3.22 B |
| 11/06/2025 | $19.90 | $19.69 (-1.06%) | $20.08 | $19.67 | 2.05 M | $3.17 B |
| 11/05/2025 | $19.73 | $20.02 (1.47%) | $20.09 | $19.64 | 1.02 M | $3.22 B |
| 11/04/2025 | $19.55 | $19.70 (0.77%) | $19.84 | $19.42 | 1.21 M | $3.17 B |
| 11/03/2025 | $19.53 | $19.68 (0.77%) | $19.69 | $19.24 | 1.16 M | $3.17 B |
| 10/31/2025 | $19.26 | $19.49 (1.19%) | $19.60 | $19.19 | 1.42 M | $3.14 B |
| 10/30/2025 | $19.30 | $19.48 (0.93%) | $19.65 | $19.25 | 1.31 M | $3.13 B |
| 10/29/2025 | $19.50 | $19.25 (-1.28%) | $19.84 | $19.16 | 1.69 M | $3.10 B |
| 10/28/2025 | $19.83 | $19.71 (-0.61%) | $20.09 | $19.67 | 1.52 M | $3.17 B |
| 10/27/2025 | $20.01 | $19.81 (-1%) | $20.21 | $19.66 | 1.20 M | $3.19 B |
| 10/24/2025 | $20.31 | $20.35 (0.2%) | $20.56 | $20.27 | 1.37 M | $3.27 B |
| 10/23/2025 | $20.98 | $19.98 (-4.77%) | $21.25 | $19.74 | 2.61 M | $3.21 B |
| 10/22/2025 | $21.22 | $20.52 (-3.3%) | $21.22 | $20.49 | 1.56 M | $3.30 B |
| 10/21/2025 | $21.06 | $21.09 (0.14%) | $21.29 | $21.05 | 584.21 K | $3.39 B |
| 10/20/2025 | $20.66 | $21.15 (2.37%) | $21.23 | $20.61 | 830.70 K | $3.40 B |
| 10/17/2025 | $20.44 | $20.58 (0.68%) | $20.64 | $20.22 | 1.24 M | $3.31 B |
| 10/16/2025 | $21.37 | $20.26 (-5.19%) | $21.46 | $20.09 | 2.52 M | $3.26 B |
| 10/15/2025 | $22.14 | $21.53 (-2.76%) | $22.24 | $21.38 | 880.10 K | $3.46 B |
| 10/14/2025 | $21.48 | $22.13 (3.03%) | $22.23 | $21.40 | 1.07 M | $3.56 B |
| 10/13/2025 | $21.19 | $21.53 (1.6%) | $21.55 | $21.11 | 767.23 K | $3.46 B |
| 10/10/2025 | $21.69 | $20.98 (-3.27%) | $21.86 | $20.93 | 2.00 M | $3.38 B |
| 10/09/2025 | $21.73 | $21.64 (-0.41%) | $21.73 | $21.36 | 895.60 K | $3.48 B |
| 10/08/2025 | $21.79 | $21.57 (-1.01%) | $21.85 | $21.51 | 890.90 K | $3.47 B |
| 10/07/2025 | $21.92 | $21.65 (-1.23%) | $22.13 | $21.60 | 687.80 K | $3.48 B |
| 10/06/2025 | $22.23 | $21.97 (-1.17%) | $22.43 | $21.77 | 1.45 M | $3.53 B |
| 10/03/2025 | $21.80 | $22.04 (1.1%) | $22.27 | $21.80 | 1.65 M | $3.55 B |
| 10/02/2025 | $21.65 | $21.72 (0.32%) | $21.82 | $21.50 | 707.32 K | $3.49 B |
| 10/01/2025 | $21.85 | $21.70 (-0.69%) | $21.95 | $21.62 | 525.70 K | $3.49 B |
| 09/30/2025 | $22.07 | $22.05 (-0.09%) | $22.24 | $21.78 | 944.31 K | $3.55 B |
| 09/29/2025 | $22.36 | $22.07 (-1.3%) | $22.36 | $21.87 | 704.52 K | $3.55 B |
| 09/26/2025 | $22.22 | $22.34 (0.54%) | $22.45 | $22.06 | 606.20 K | $3.59 B |
| 09/25/2025 | $22.18 | $22.22 (0.18%) | $22.26 | $21.95 | 685.80 K | $3.57 B |
| 09/24/2025 | $21.99 | $22.13 (0.64%) | $22.30 | $21.88 | 642.41 K | $3.56 B |
| 09/23/2025 | $22.03 | $21.99 (-0.18%) | $22.46 | $21.97 | 879.80 K | $3.54 B |
| 09/22/2025 | $22.02 | $22.07 (0.23%) | $22.15 | $21.80 | 914.39 K | $3.55 B |
| 09/19/2025 | $22.30 | $22.09 (-0.94%) | $22.30 | $21.89 | 2.73 M | $3.55 B |
| 09/18/2025 | $21.79 | $22.24 (2.07%) | $22.34 | $21.75 | 1.11 M | $3.58 B |
| 09/17/2025 | $21.62 | $21.70 (0.37%) | $22.14 | $21.55 | 992.84 K | $3.49 B |
| 09/16/2025 | $21.65 | $21.48 (-0.79%) | $21.76 | $21.18 | 742.65 K | $3.46 B |
| 09/15/2025 | $21.78 | $21.65 (-0.6%) | $21.99 | $21.63 | 761.70 K | $3.48 B |
| 09/12/2025 | $22.01 | $21.76 (-1.14%) | $22.01 | $21.70 | 643.73 K | $3.50 B |
| 09/11/2025 | $21.83 | $22.04 (0.96%) | $22.10 | $21.75 | 804.53 K | $3.55 B |
| 09/10/2025 | $21.75 | $21.92 (0.78%) | $22.00 | $21.59 | 810.12 K | $3.53 B |
| 09/09/2025 | $21.90 | $21.75 (-0.68%) | $21.99 | $21.68 | 1.05 M | $3.50 B |
| 09/08/2025 | $22.06 | $21.90 (-0.73%) | $22.17 | $21.71 | 750.00 K | $3.52 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.
