First Bancorp FBP
NYSE · United States · Finance
$26.34-0.01 (-0.04%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $26.34 | -0.04% | $26.42 | $26.61 | $26.18 | 1.49M |
| 2026-09-29 | $26.35 | -1.53% | $26.77 | $26.88 | $26.12 | 1.35M |
| 2026-09-28 | $26.76 | -1.11% | $27.18 | $27.18 | $26.72 | 1.08M |
| 2026-09-25 | $27.06 | +1.01% | $26.85 | $27.24 | $26.80 | 1.09M |
| 2026-09-24 | $26.79 | +0.37% | $26.80 | $26.95 | $26.55 | 1.19M |
| 2026-09-23 | $26.69 | -0.82% | $26.87 | $27.04 | $26.67 | 1.27M |
| 2026-09-22 | $26.91 | -2.00% | $27.57 | $27.66 | $26.89 | 1.52M |
| 2026-09-21 | $27.46 | -0.44% | $27.71 | $27.78 | $27.46 | 894.00K |
| 2026-09-18 | $27.58 | +0.22% | $27.49 | $27.62 | $27.27 | 5.00M |
| 2026-09-17 | $27.52 | -0.47% | $27.86 | $27.93 | $27.49 | 1.15M |
| 2026-09-16 | $27.65 | -1.64% | $28.09 | $28.10 | $27.11 | 1.68M |
| 2026-09-15 | $28.11 | -0.14% | $28.10 | $28.43 | $27.94 | 1.24M |
| 2026-09-14 | $28.15 | +1.66% | $27.69 | $28.16 | $27.69 | 1.65M |
| 2026-09-11 | $27.69 | -0.18% | $28.04 | $28.13 | $27.45 | 1.28M |
| 2026-09-10 | $27.74 | -0.14% | $27.82 | $27.82 | $27.35 | 1.09M |
| 2026-09-09 | $27.78 | -1.07% | $27.88 | $28.10 | $27.72 | 1.41M |
| 2026-09-08 | $28.08 | -1.51% | $28.41 | $28.57 | $28.02 | 1.20M |
| 2026-09-04 | $28.51 | +0.21% | $28.42 | $28.66 | $28.42 | 675.10K |
| 2026-09-03 | $28.45 | +0.11% | $28.47 | $28.77 | $28.12 | 814.40K |
| 2026-09-02 | $28.42 | +2.05% | $28.07 | $28.64 | $27.92 | 1.30M |
| 2026-09-01 | $27.85 | -0.11% | $27.77 | $28.19 | $27.65 | 1.36M |
| 2026-08-31 | $27.88 | -0.46% | $28.00 | $28.06 | $27.79 | 1.40M |
| 2026-08-28 | $28.01 | +1.08% | $27.53 | $28.09 | $27.53 | 1.26M |
| 2026-08-27 | $27.71 | -1.46% | $27.71 | $27.90 | $27.58 | 1.22M |
| 2026-08-26 | $28.12 | +0.43% | $28.12 | $28.28 | $27.92 | 887.50K |
| 2026-08-25 | $28.00 | -0.81% | $28.26 | $28.26 | $28.00 | 797.20K |
| 2026-08-24 | $28.23 | -1.02% | $28.49 | $28.73 | $28.22 | 761.20K |
| 2026-08-21 | $28.52 | +1.06% | $28.44 | $28.72 | $28.17 | 1.13M |
| 2026-08-20 | $28.22 | -0.84% | $28.37 | $28.60 | $28.22 | 1.07M |
| 2026-08-19 | $28.46 | -3.07% | $29.35 | $29.58 | $28.37 | 1.60M |
| 2026-08-18 | $29.36 | -0.61% | $29.65 | $29.73 | $29.27 | 1.02M |
| 2026-08-17 | $29.54 | -0.54% | $29.58 | $29.88 | $29.53 | 894.00K |
| 2026-08-14 | $29.70 | +1.05% | $29.46 | $29.78 | $29.45 | 655.60K |
| 2026-08-13 | $29.39 | +0.62% | $29.35 | $29.58 | $29.23 | 1.18M |
| 2026-08-12 | $29.21 | +0.59% | $29.08 | $29.32 | $29.02 | 1.21M |
| 2026-08-11 | $29.04 | +0.38% | $29.00 | $29.15 | $28.85 | 826.60K |
| 2026-08-10 | $28.93 | +0.91% | $28.80 | $29.26 | $28.70 | 1.49M |
| 2026-08-07 | $28.67 | -1.34% | $28.89 | $28.89 | $28.63 | 971.40K |
| 2026-08-06 | $29.06 | +0.03% | $29.31 | $29.31 | $28.94 | 1.03M |
| 2026-08-05 | $29.05 | -0.55% | $29.26 | $29.38 | $29.02 | 977.20K |
| 2026-08-04 | $29.21 | +0.76% | $28.99 | $29.42 | $28.89 | 1.35M |
| 2026-08-03 | $28.99 | +0.21% | $28.73 | $29.28 | $28.67 | 1.36M |
| 2026-07-31 | $28.93 | +0.49% | $29.02 | $29.20 | $28.76 | 1.29M |
| 2026-07-30 | $28.79 | -0.42% | $29.18 | $29.19 | $28.68 | 3.68M |
| 2026-07-29 | $28.91 | -1.30% | $29.10 | $29.40 | $28.81 | 1.78M |
| 2026-07-28 | $29.29 | +1.77% | $28.90 | $29.30 | $28.83 | 1.48M |
| 2026-07-27 | $28.78 | -0.14% | $28.84 | $29.17 | $28.71 | 1.48M |
| 2026-07-24 | $28.82 | -0.10% | $28.98 | $29.00 | $28.64 | 1.64M |
| 2026-07-23 | $28.85 | -0.03% | $28.76 | $28.93 | $28.39 | 2.49M |
| 2026-07-22 | $28.86 | +4.41% | $28.25 | $28.93 | $27.43 | 2.75M |
| 2026-07-21 | $27.64 | +0.77% | $27.57 | $27.64 | $27.31 | 2.04M |
| 2026-07-20 | $27.43 | -0.04% | $27.40 | $27.62 | $27.34 | 1.77M |
| 2026-07-17 | $27.44 | -1.44% | $27.56 | $27.65 | $27.26 | 1.25M |
| 2026-07-16 | $27.84 | +2.84% | $27.10 | $27.89 | $27.10 | 1.57M |
| 2026-07-15 | $27.07 | +1.31% | $26.95 | $27.25 | $26.68 | 1.20M |
| 2026-07-14 | $26.72 | +0.30% | $26.61 | $26.87 | $26.54 | 1.07M |
| 2026-07-13 | $26.64 | -0.15% | $26.81 | $26.82 | $26.47 | 824.30K |
| 2026-07-10 | $26.68 | +0.49% | $26.67 | $26.82 | $26.59 | 969.40K |
| 2026-07-09 | $26.55 | +2.04% | $26.20 | $26.62 | $26.16 | 1.10M |
| 2026-07-08 | $26.02 | -1.14% | $26.15 | $26.21 | $25.72 | 1.22M |
| 2026-07-07 | $26.32 | -0.68% | $26.63 | $26.71 | $26.25 | 681.40K |
| 2026-07-06 | $26.50 | +0.65% | $26.29 | $26.66 | $26.29 | 849.20K |
| 2026-07-02 | $26.33 | -1.35% | $26.87 | $26.94 | $26.15 | 1.13M |
| 2026-07-01 | $26.69 | +2.38% | $26.40 | $26.81 | $26.19 | 1.25M |
| 2026-06-30 | $26.07 | -0.15% | $26.15 | $26.28 | $25.95 | 2.18M |
| 2026-06-29 | $26.11 | -0.95% | $26.08 | $26.38 | $25.97 | 1.77M |
| 2026-06-26 | $26.36 | -0.68% | $26.35 | $26.72 | $26.17 | 4.17M |
| 2026-06-25 | $26.54 | +0.45% | $26.36 | $26.80 | $26.36 | 1.06M |
| 2026-06-24 | $26.42 | +0.72% | $26.07 | $26.56 | $26.02 | 1.94M |
| 2026-06-23 | $26.23 | +1.90% | $25.74 | $26.27 | $25.68 | 1.67M |
| 2026-06-22 | $25.74 | +2.14% | $25.36 | $25.78 | $25.31 | 1.91M |
| 2026-06-18 | $25.20 | +1.08% | $25.18 | $25.34 | $25.04 | 3.47M |
| 2026-06-17 | $24.93 | -1.66% | $25.34 | $25.56 | $24.79 | 1.71M |
| 2026-06-16 | $25.35 | +0.44% | $25.57 | $25.72 | $25.25 | 1.45M |
| 2026-06-15 | $25.24 | -1.02% | $25.60 | $25.86 | $25.19 | 1.35M |
| 2026-06-12 | $25.50 | +2.00% | $25.22 | $25.56 | $25.10 | 1.17M |
| 2026-06-11 | $25.00 | +0.97% | $25.03 | $25.10 | $24.72 | 2.01M |
| 2026-06-10 | $24.76 | +0.04% | $25.00 | $25.07 | $24.68 | 1.55M |
| 2026-06-09 | $24.75 | +1.06% | $24.69 | $25.05 | $24.62 | 1.66M |
| 2026-06-08 | $24.49 | +0.70% | $24.45 | $24.73 | $24.45 | 2.98M |
| 2026-06-05 | $24.32 | +0.08% | $24.34 | $24.44 | $24.23 | 1.22M |
| 2026-06-04 | $24.30 | +2.70% | $24.09 | $24.42 | $23.79 | 1.19M |
| 2026-06-03 | $23.66 | -1.42% | $23.83 | $23.94 | $23.61 | 1.47M |
| 2026-06-02 | $24.00 | +1.10% | $23.63 | $24.09 | $23.63 | 2.37M |
| 2026-06-01 | $23.74 | -1.00% | $23.85 | $23.95 | $23.56 | 1.77M |
| 2026-05-29 | $23.98 | -0.12% | $23.96 | $24.25 | $23.93 | 1.54M |
| 2026-05-28 | $24.01 | -0.79% | $23.98 | $24.09 | $23.89 | 1.57M |
| 2026-05-27 | $24.20 | -1.06% | $24.52 | $24.64 | $24.09 | 2.09M |
| 2026-05-26 | $24.46 | +1.45% | $24.29 | $24.54 | $24.25 | 1.07M |
| 2026-05-22 | $24.11 | -0.21% | $24.18 | $24.28 | $23.98 | 785.80K |