First BanCorp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	20.22	20.33	20.00	20.09	20.09	-1.42%	886,992
Dec 4, 2025	20.18	20.51	20.16	20.38	20.38	0.64%	961,652
Dec 3, 2025	19.93	20.32	19.76	20.25	20.25	2.32%	1,032,684
Dec 2, 2025	20.02	20.02	19.77	19.79	19.79	-0.70%	974,143
Dec 1, 2025	19.77	20.04	19.66	19.93	19.93	0.81%	987,245
Nov 28, 2025	19.94	19.94	19.71	19.77	19.77	-1.30%	426,232
Nov 26, 2025	19.96	20.29	19.96	20.03	19.85	0.10%	2,042,353
Nov 25, 2025	19.89	20.26	19.85	20.01	19.83	1.52%	1,530,184
Nov 24, 2025	20.02	20.18	19.67	19.71	19.53	-2.23%	1,098,049
Nov 21, 2025	19.86	20.25	19.74	20.16	19.98	2.13%	1,295,211
Nov 20, 2025	19.93	20.17	19.67	19.74	19.56	-0.45%	990,784
Nov 19, 2025	19.66	19.86	19.60	19.83	19.65	0.92%	1,273,345
Nov 18, 2025	19.43	19.76	19.28	19.65	19.47	0.98%	1,092,675
Nov 17, 2025	20.22	20.24	19.42	19.46	19.29	-3.66%	1,368,500
Nov 14, 2025	20.14	20.27	19.96	20.20	20.02	-0.59%	878,910
Nov 13, 2025	20.39	20.48	20.16	20.32	20.14	-0.49%	1,277,156
Nov 12, 2025	20.39	20.64	20.37	20.42	20.24	0.44%	1,400,247
Nov 11, 2025	20.35	20.56	20.22	20.33	20.15	-	662,326
Nov 10, 2025	20.20	20.49	20.11	20.33	20.15	1.55%	1,034,882
Nov 7, 2025	19.73	20.02	19.59	20.02	19.84	1.68%	1,876,252
Nov 6, 2025	19.90	20.08	19.67	19.69	19.51	-1.65%	2,049,354
Nov 5, 2025	19.73	20.09	19.64	20.02	19.84	1.62%	1,018,150
Nov 4, 2025	19.55	19.84	19.42	19.70	19.52	0.10%	1,207,119
Nov 3, 2025	19.53	19.69	19.24	19.68	19.50	0.97%	1,158,022
Oct 31, 2025	19.26	19.60	19.19	19.49	19.31	0.05%	1,421,895
Oct 30, 2025	19.30	19.65	19.25	19.48	19.30	1.19%	1,308,766
Oct 29, 2025	19.50	19.84	19.16	19.25	19.08	-2.33%	1,688,514
Oct 28, 2025	19.83	20.09	19.67	19.71	19.53	-0.50%	1,521,565
Oct 27, 2025	20.01	20.21	19.66	19.81	19.63	-2.65%	1,202,424
Oct 24, 2025	20.31	20.56	20.27	20.35	20.17	1.85%	1,366,667
Oct 23, 2025	20.98	21.25	19.74	19.98	19.80	-2.63%	2,612,370
Oct 22, 2025	21.22	21.22	20.49	20.52	20.34	-2.70%	1,561,904
Oct 21, 2025	21.06	21.29	21.05	21.09	20.90	-0.28%	584,208
Oct 20, 2025	20.66	21.23	20.61	21.15	20.96	2.77%	830,695
Oct 17, 2025	20.44	20.64	20.22	20.58	20.40	1.58%	1,238,696
Oct 16, 2025	21.37	21.46	20.09	20.26	20.08	-5.90%	2,521,265
Oct 15, 2025	22.14	22.24	21.38	21.53	21.34	-2.71%	880,099
Oct 14, 2025	21.48	22.23	21.40	22.13	21.93	2.79%	1,070,491
Oct 13, 2025	21.19	21.55	21.11	21.53	21.34	2.62%	767,226
Oct 10, 2025	21.69	21.86	20.93	20.98	20.79	-3.05%	2,001,480
Oct 9, 2025	21.73	21.73	21.36	21.64	21.45	0.32%	895,578
Oct 8, 2025	21.79	21.85	21.51	21.57	21.38	-0.37%	890,857
Oct 7, 2025	21.92	22.13	21.60	21.65	21.46	-1.46%	687,792
Oct 6, 2025	22.23	22.43	21.77	21.97	21.77	-0.32%	1,449,256
Oct 3, 2025	21.80	22.27	21.80	22.04	21.84	1.47%	1,649,870
Oct 2, 2025	21.65	21.82	21.50	21.72	21.52	0.09%	707,315
Oct 1, 2025	21.85	21.95	21.62	21.70	21.50	-1.59%	525,682
Sep 30, 2025	22.07	22.24	21.78	22.05	21.85	-0.09%	944,314
Sep 29, 2025	22.36	22.36	21.87	22.07	21.87	-1.21%	704,520
Sep 26, 2025	22.22	22.45	22.06	22.34	22.14	0.54%	606,161