Get the Stockscreener App
24.46
1.14%
0.35
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
First Bancorp Pr Stock (FBP) Price History
The historical daily chart and data for First Bancorp Pr stock (FBP), adjusted for splits and dividends, show that the latest closing stock price as of May 26, 2026, is $24.46.
- First Bancorp Pr all-time high stock price is $24.57, occurred on May 06, 2026.
- The lowest First Bancorp Pr stock price recorded was $2.06 on January 25, 2016. Since then, First Bancorp Pr's stock price has risen over 1,087% to $24.46 now.
- The 52-week high stock price for FBP is $24.57, representing a 0.45% increase from the current share price, occurred on May 06, 2026.
- The 52-week low stock price for FBP is $19.16, indicating a -21.67% decrease from the current share price, occurred on October 29, 2025.
- The closing price of First Bancorp Pr (FBP) stock in the beginning of 2025 was $14.13. The stock closed the year at $12.72, a loss of over -9.98% for the year.
The table below shows more information about FBP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $24.54 | $24.25 | $0.295 | 126,594.0 | +1.49% |
| May 22, 2026 | $24.28 | $23.98 | $0.30 | 785,816.0 | -0.21% |
| May 21, 2026 | $24.20 | $23.81 | $0.385 | 862,039.0 | +0.12% |
| May 20, 2026 | $24.32 | $23.50 | $0.82 | 1,146,253.0 | +2.42% |
| May 19, 2026 | $23.72 | $23.41 | $0.31 | 706,032.0 | -0.42% |
| May 18, 2026 | $23.79 | $23.33 | $0.46 | 1,024,924.0 | +1.63% |
| May 15, 2026 | $23.45 | $23.05 | $0.40 | 1,238,722.0 | -0.34% |
| May 14, 2026 | $23.60 | $23.29 | $0.315 | 949,837.0 | +1.17% |
| May 13, 2026 | $23.44 | $23.05 | $0.395 | 945,442.0 | -1.16% |
| May 12, 2026 | $23.76 | $23.10 | $0.66 | 947,780.0 | -1.56% |
| May 11, 2026 | $24.27 | $23.51 | $0.7624 | 1,029,162.0 | -1.33% |
| May 08, 2026 | $24.17 | $23.92 | $0.25 | 1,058,299.0 | +0.25% |
| May 07, 2026 | $24.36 | $23.95 | $0.41 | 1,137,760.0 | -1.19% |
| May 06, 2026 | $24.57 | $24.17 | $0.40 | 818,058.0 | +0.37% |
| May 05, 2026 | $24.35 | $23.91 | $0.44 | 918,842.0 | +1.21% |
| May 04, 2026 | $24.36 | $23.84 | $0.52 | 907,596.0 | -1.69% |
| May 01, 2026 | $24.47 | $24.05 | $0.425 | 1,174,280.0 | +0.12% |
| Apr 30, 2026 | $24.38 | $23.65 | $0.725 | 1,257,773.0 | +1.85% |
| Apr 29, 2026 | $24.26 | $23.76 | $0.50 | 984,315.0 | -1.41% |
| Apr 28, 2026 | $24.51 | $24.07 | $0.44 | 1,110,894.0 | -0.25% |
First Bancorp Pr Stock (FBP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Bancorp Pr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FBP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Bancorp Pr stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Bancorp Pr Stock (FBP) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $24.57 | $23.05 | $1.52 | 15,777,436.0 | +0.78% |
| Apr, 2026 | $24.51 | $21.17 | $3.34 | 31,261,669.0 | +13.67% |
| Mar, 2026 | $21.55 | $19.64 | $1.91 | 37,048,766.0 | +1.09% |
| Feb, 2026 | $23.43 | $20.93 | $2.50 | 20,110,481.0 | -4.48% |
| Jan, 2026 | $22.53 | $20.47 | $2.06 | 29,520,043.0 | +6.71% |
First Bancorp Pr Stock (FBP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.97 | $19.66 | $2.31 | 25,337,873.0 | +5.41% |
| Nov, 2025 | $20.64 | $19.24 | $1.40 | 23,386,315.0 | +1.44% |
| Oct, 2025 | $22.61 | $19.16 | $3.45 | 29,370,393.0 | -11.61% |
| Sep, 2025 | $22.56 | $21.18 | $1.38 | 19,749,964.0 | -0.81% |
| Aug, 2025 | $22.61 | $19.97 | $2.64 | 23,430,105.0 | +6.72% |
| Jul, 2025 | $22.36 | $20.72 | $1.64 | 24,261,077.0 | +0.00% |
| Jun, 2025 | $21.21 | $19.24 | $1.97 | 22,419,825.0 | +4.25% |
| May, 2025 | $21.18 | $19.48 | $1.70 | 21,673,591.0 | +1.73% |
| Apr, 2025 | $19.89 | $16.40 | $3.49 | 31,530,826.0 | +2.45% |
| Mar, 2025 | $20.01 | $17.26 | $2.75 | 29,556,683.0 | -1.54% |
| Feb, 2025 | $21.10 | $18.98 | $2.12 | 14,298,433.0 | -6.21% |
| Jan, 2025 | $21.23 | $17.95 | $3.28 | 19,984,808.0 | +11.67% |
First Bancorp Pr Stock (FBP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.99 | $18.10 | $2.89 | 17,842,619.0 | -10.30% |
| Nov, 2024 | $22.39 | $18.87 | $3.52 | 19,316,951.0 | +7.26% |
| Oct, 2024 | $21.89 | $18.80 | $3.09 | 18,542,670.0 | -8.93% |
| Sep, 2024 | $21.54 | $19.29 | $2.25 | 21,789,932.0 | -0.98% |
| Aug, 2024 | $21.75 | $19.03 | $2.72 | 19,869,366.0 | -0.33% |
| Jul, 2024 | $22.12 | $17.73 | $4.39 | 22,387,524.0 | +17.28% |
| Jun, 2024 | $18.38 | $16.78 | $1.60 | 20,898,233.0 | +3.16% |
| May, 2024 | $18.62 | $17.33 | $1.29 | 16,328,258.0 | +2.78% |
| Apr, 2024 | $17.74 | $16.25 | $1.49 | 19,340,068.0 | -1.65% |
| Mar, 2024 | $17.70 | $16.23 | $1.47 | 25,053,240.0 | +3.30% |
| Feb, 2024 | $17.19 | $15.96 | $1.24 | 23,144,036.0 | +1.80% |
| Jan, 2024 | $17.45 | $15.15 | $2.29 | 23,544,740.0 | +1.40% |
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):