First BanCorp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	21.32	21.51	21.28	21.48	21.48	1.13%	1,099,731
Aug 12, 2025	20.82	21.33	20.73	21.24	21.24	2.76%	1,055,758
Aug 11, 2025	20.65	20.85	20.60	20.67	20.67	0.15%	914,131
Aug 8, 2025	20.53	20.72	20.47	20.64	20.64	1.23%	714,735
Aug 7, 2025	20.64	20.64	20.23	20.39	20.39	0.15%	986,902
Aug 6, 2025	20.45	20.61	20.35	20.36	20.36	-0.83%	1,012,186
Aug 5, 2025	20.48	20.60	20.17	20.53	20.53	0.44%	2,256,931
Aug 4, 2025	20.39	20.54	20.29	20.44	20.44	0.59%	2,723,512
Aug 1, 2025	20.52	20.73	19.97	20.32	20.32	-2.45%	1,385,711
Jul 31, 2025	20.74	20.91	20.72	20.83	20.83	-0.62%	1,329,538
Jul 30, 2025	21.32	21.41	20.78	20.96	20.96	-1.50%	1,299,895
Jul 29, 2025	21.49	21.55	21.21	21.28	21.28	-0.14%	1,055,639
Jul 28, 2025	21.16	21.38	21.16	21.31	21.31	0.85%	958,718
Jul 25, 2025	21.05	21.35	20.85	21.13	21.13	0.76%	1,333,108
Jul 24, 2025	21.17	21.34	20.96	20.97	20.97	-1.50%	1,174,882
Jul 23, 2025	21.48	21.52	21.17	21.29	21.29	-0.19%	1,283,796
Jul 22, 2025	22.02	22.19	21.18	21.33	21.33	-2.42%	1,919,703
Jul 21, 2025	22.14	22.29	21.86	21.86	21.86	-1.00%	1,026,723
Jul 18, 2025	22.29	22.36	21.94	22.08	22.08	-0.59%	1,303,457
Jul 17, 2025	21.64	22.26	21.64	22.21	22.21	2.49%	1,652,285
Jul 16, 2025	21.60	21.75	21.21	21.67	21.67	0.84%	1,282,168
Jul 15, 2025	22.10	22.24	21.48	21.49	21.49	-3.55%	1,172,471
Jul 14, 2025	21.92	22.28	21.92	22.28	22.28	1.13%	1,159,385
Jul 11, 2025	21.61	22.11	21.61	22.03	22.03	1.01%	1,184,323
Jul 10, 2025	21.62	21.98	21.62	21.81	21.81	0.46%	720,262
Jul 9, 2025	21.89	21.93	21.60	21.71	21.71	0.05%	688,533
Jul 8, 2025	21.67	21.93	21.62	21.70	21.70	0.37%	880,393
Jul 7, 2025	21.77	22.09	21.57	21.62	21.62	-1.41%	870,309
Jul 3, 2025	21.83	22.07	21.75	21.93	21.93	1.20%	500,439
Jul 2, 2025	21.46	21.73	21.27	21.67	21.67	1.40%	947,039
Jul 1, 2025	20.77	21.57	20.73	21.37	21.37	2.59%	1,260,577
Jun 30, 2025	21.08	21.12	20.83	20.83	20.83	-0.24%	931,743
Jun 27, 2025	21.11	21.21	20.82	20.88	20.88	-0.85%	3,851,563
Jun 26, 2025	20.59	21.08	20.59	21.06	21.06	2.38%	1,032,750
Jun 25, 2025	20.35	20.57	20.22	20.57	20.57	1.43%	806,731
Jun 24, 2025	20.54	20.66	20.28	20.28	20.28	-0.10%	868,881
Jun 23, 2025	19.67	20.32	19.54	20.30	20.30	3.62%	920,295
Jun 20, 2025	19.62	19.71	19.45	19.59	19.59	0.36%	2,125,442
Jun 18, 2025	19.25	19.61	19.25	19.52	19.52	0.83%	716,627
Jun 17, 2025	19.28	19.57	19.24	19.36	19.36	-1.22%	1,127,907
Jun 16, 2025	19.94	20.00	19.52	19.60	19.60	-0.66%	965,808
Jun 13, 2025	19.90	19.99	19.64	19.73	19.73	-2.33%	817,873
Jun 12, 2025	20.08	20.22	19.93	20.20	20.20	-0.49%	693,321
Jun 11, 2025	20.44	20.61	20.26	20.30	20.30	-0.34%	1,585,075
Jun 10, 2025	20.26	20.51	20.21	20.37	20.37	0.54%	578,943
Jun 9, 2025	20.25	20.48	20.13	20.26	20.26	0.30%	967,151
Jun 6, 2025	20.20	20.26	19.93	20.20	20.20	1.66%	754,773
Jun 5, 2025	20.02	20.02	19.72	19.87	19.87	-0.80%	766,916
Jun 4, 2025	20.02	20.22	20.01	20.03	20.03	-0.60%	824,299
Jun 3, 2025	19.86	20.29	19.86	20.15	20.15	1.10%	1,012,441