Get the Stockscreener App
28.93
0.49%
0.14
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 July 31, 2026, is $28.93.
- First Bancorp Pr all-time high stock price is $29.17, occurred on July 27, 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 1,304% to $28.93 now.
- The 52-week high stock price for FBP is $29.17, representing a 0.83% increase from the current share price, occurred on July 27, 2026.
- The 52-week low stock price for FBP is $19.16, indicating a -33.77% 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 |
|---|---|---|---|---|---|
| Jul 31, 2026 | $29.20 | $28.76 | $0.435 | 917,263.0 | +0.49% |
| Jul 30, 2026 | $29.19 | $28.68 | $0.51 | 3,680,647.0 | -0.42% |
| Jul 29, 2026 | $29.40 | $28.81 | $0.59 | 1,779,879.0 | -1.30% |
| Jul 28, 2026 | $29.30 | $28.83 | $0.47 | 1,479,598.0 | +1.77% |
| Jul 27, 2026 | $29.17 | $28.71 | $0.46 | 1,480,734.0 | -0.14% |
| Jul 24, 2026 | $29.00 | $28.64 | $0.3599 | 1,637,834.0 | -0.10% |
| Jul 23, 2026 | $28.93 | $28.39 | $0.54 | 2,493,479.0 | -0.03% |
| Jul 22, 2026 | $28.93 | $27.43 | $1.50 | 2,747,526.0 | +4.41% |
| Jul 21, 2026 | $27.64 | $27.31 | $0.33 | 2,039,544.0 | +0.77% |
| Jul 20, 2026 | $27.62 | $27.34 | $0.281 | 1,768,242.0 | -0.04% |
| Jul 17, 2026 | $27.65 | $27.26 | $0.39 | 1,246,859.0 | -1.44% |
| Jul 16, 2026 | $27.89 | $27.10 | $0.79 | 1,566,792.0 | +2.84% |
| Jul 15, 2026 | $27.25 | $26.68 | $0.57 | 1,198,879.0 | +1.31% |
| Jul 14, 2026 | $26.87 | $26.54 | $0.33 | 1,065,945.0 | +0.30% |
| Jul 13, 2026 | $26.82 | $26.47 | $0.345 | 824,298.0 | -0.15% |
| Jul 10, 2026 | $26.82 | $26.59 | $0.23 | 969,405.0 | +0.49% |
| Jul 09, 2026 | $26.62 | $26.16 | $0.46 | 1,102,543.0 | +2.04% |
| Jul 08, 2026 | $26.21 | $25.72 | $0.49 | 1,224,934.0 | -1.14% |
| Jul 07, 2026 | $26.71 | $26.25 | $0.4666 | 681,414.0 | -0.68% |
| Jul 06, 2026 | $26.66 | $26.29 | $0.37 | 849,217.0 | +0.65% |
| Jul 02, 2026 | $26.94 | $26.15 | $0.79 | 1,131,222.0 | -1.35% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $29.40 | $25.72 | $3.68 | 34,052,444.0 | +10.97% |
| Jun, 2026 | $26.80 | $23.56 | $3.24 | 40,065,658.0 | +8.72% |
| May, 2026 | $24.64 | $23.05 | $1.59 | 21,916,456.0 | -1.24% |
| 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% |
1.10%
2.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):