MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FBP — First BanCorp.
NYSEFirst BanCorp.
$27.04
+0.38(+1.43%)
- O
- 26.74
- H
- 27.08
- L
- 26.74
- V
- 1.35M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.04
Period Return+44.91%
Period High$29.88
Period Low$18.21
Avg Daily Volume1.30M
Total Trading Days365
FBP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.74 | $27.08 | $26.74 | $27.04 | +$0.38 | +1.43% | 1,349,056 | $26.97 | $26.74 $27.08 |
| Oct 1, 2026 | $26.09 | $26.68 | $25.86 | $26.66 | +$0.32 | +1.21% | 1,889,889 | $26.37 | $25.86 $26.68 |
| Sep 30, 2026 | $26.42 | $26.61 | $26.18 | $26.34 | $-0.01 | -0.04% | 1,487,439 | $26.35 | $26.18 $26.61 |
| Sep 29, 2026 | $26.77 | $26.88 | $26.12 | $26.35 | $-0.41 | -1.53% | 1,349,745 | $26.36 | $26.12 $26.88 |
| Sep 28, 2026 | $27.18 | $27.18 | $26.72 | $26.76 | $-0.30 | -1.11% | 1,080,830 | $26.83 | $26.72 $27.18 |
| Sep 25, 2026 | $26.85 | $27.24 | $26.80 | $27.06 | +$0.27 | +1.01% | 1,086,532 | $27.06 | $26.80 $27.24 |
| Sep 24, 2026 | $26.80 | $26.95 | $26.55 | $26.79 | +$0.10 | +0.37% | 1,185,482 | $26.77 | $26.55 $26.95 |
| Sep 23, 2026 | $26.87 | $27.04 | $26.67 | $26.69 | $-0.22 | -0.82% | 1,272,789 | $26.80 | $26.67 $27.04 |
| Sep 22, 2026 | $27.57 | $27.66 | $26.89 | $26.91 | $-0.55 | -2.00% | 1,523,985 | $27.04 | $26.89 $27.66 |
| Sep 21, 2026 | $27.71 | $27.78 | $27.46 | $27.46 | $-0.12 | -0.44% | 894,005 | $27.56 | $27.46 $27.78 |
| Sep 18, 2026 | $27.49 | $27.62 | $27.27 | $27.58 | +$0.06 | +0.22% | 5,000,357 | $27.56 | $27.27 $27.62 |
| Sep 17, 2026 | $27.86 | $27.93 | $27.49 | $27.52 | $-0.13 | -0.47% | 1,149,559 | $27.61 | $27.49 $27.93 |
| Sep 16, 2026 | $28.09 | $28.10 | $27.11 | $27.65 | $-0.46 | -1.64% | 1,677,530 | $27.64 | $27.11 $28.10 |
| Sep 15, 2026 | $28.10 | $28.43 | $27.94 | $28.11 | $-0.04 | -0.14% | 1,240,896 | $28.10 | $27.94 $28.43 |
| Sep 14, 2026 | $27.69 | $28.16 | $27.69 | $28.15 | +$0.46 | +1.66% | 1,654,061 | $28.08 | $27.69 $28.16 |
| Sep 11, 2026 | $28.04 | $28.13 | $27.45 | $27.69 | $-0.05 | -0.18% | 1,282,697 | $27.66 | $27.45 $28.13 |
| Sep 10, 2026 | $27.82 | $27.82 | $27.35 | $27.74 | $-0.04 | -0.14% | 1,089,190 | $27.61 | $27.35 $27.82 |
| Sep 9, 2026 | $27.88 | $28.10 | $27.72 | $27.78 | $-0.30 | -1.07% | 1,405,131 | $27.81 | $27.72 $28.10 |
| Sep 8, 2026 | $28.41 | $28.57 | $28.02 | $28.08 | $-0.43 | -1.51% | 1,200,954 | $28.14 | $28.02 $28.57 |
| Sep 4, 2026 | $28.42 | $28.66 | $28.42 | $28.51 | +$0.06 | +0.21% | 675,415 | $28.54 | $28.42 $28.66 |
| Sep 3, 2026 | $28.47 | $28.77 | $28.12 | $28.45 | +$0.03 | +0.11% | 814,411 | $28.47 | $28.12 $28.77 |
| Sep 2, 2026 | $28.07 | $28.64 | $27.92 | $28.42 | +$0.57 | +2.05% | 1,304,170 | $28.42 | $27.92 $28.64 |
| Sep 1, 2026 | $27.77 | $28.19 | $27.65 | $27.85 | $-0.03 | -0.11% | 1,361,476 | $27.84 | $27.65 $28.19 |
| Aug 31, 2026 | $28.00 | $28.06 | $27.79 | $27.88 | $-0.13 | -0.46% | 1,404,351 | $27.89 | $27.79 $28.06 |
| Aug 28, 2026 | $27.53 | $28.09 | $27.53 | $28.01 | +$0.30 | +1.08% | 1,255,113 | $27.99 | $27.53 $28.09 |
| Aug 27, 2026 | $27.71 | $27.90 | $27.58 | $27.71 | $-0.41 | -1.46% | 1,223,990 | $27.74 | $27.58 $27.90 |
| Aug 26, 2026 | $28.12 | $28.28 | $27.92 | $28.12 | +$0.12 | +0.43% | 887,517 | $28.16 | $27.92 $28.28 |
| Aug 25, 2026 | $28.26 | $28.26 | $28.00 | $28.00 | $-0.23 | -0.81% | 797,234 | $28.08 | $28.00 $28.26 |
| Aug 24, 2026 | $28.49 | $28.73 | $28.22 | $28.23 | $-0.29 | -1.02% | 761,178 | $28.34 | $28.22 $28.73 |
| Aug 21, 2026 | $28.44 | $28.72 | $28.17 | $28.52 | +$0.30 | +1.06% | 1,134,211 | $28.44 | $28.17 $28.72 |