20.32
price down icon2.45%   -0.51
after-market After Hours: 20.32
loading

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 August 01, 2025, is $20.32.
  • First Bancorp Pr all-time high stock price is $22.39, occurred on November 06, 2024.
  • 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 886.41% to $20.32 now.
  • The 52-week high stock price for FBP is $22.39, representing a 10.21% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for FBP is $16.40, indicating a -19.29% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of First Bancorp Pr (FBP) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $20.73 $19.97 $0.76 1,385,706.0 -2.45%
Jul 31, 2025 $20.91 $20.72 $0.191 1,329,437.0 -0.62%
Jul 30, 2025 $21.41 $20.78 $0.629 1,299,895.0 -1.50%
Jul 29, 2025 $21.55 $21.21 $0.335 1,055,468.0 -0.14%
Jul 28, 2025 $21.38 $21.16 $0.225 958,718.0 +0.85%
Jul 25, 2025 $21.35 $20.85 $0.50 1,332,538.0 +0.76%
Jul 24, 2025 $21.34 $20.95 $0.385 1,174,882.0 -1.50%
Jul 23, 2025 $21.41 $21.25 $0.165 712,917.0 -0.19%
Jul 22, 2025 $22.19 $21.18 $1.01 1,919,701.0 -2.42%
Jul 21, 2025 $22.29 $21.86 $0.425 1,025,597.0 -1.00%
Jul 18, 2025 $22.36 $21.94 $0.42 1,303,386.0 -0.59%
Jul 17, 2025 $22.26 $21.64 $0.62 1,576,885.0 +2.49%
Jul 16, 2025 $21.75 $21.21 $0.535 1,282,057.0 +0.84%
Jul 15, 2025 $22.23 $21.48 $0.76 1,172,471.0 -3.55%
Jul 14, 2025 $22.28 $21.92 $0.36 1,159,279.0 +1.13%
Jul 11, 2025 $22.11 $21.61 $0.50 1,184,323.0 +1.01%
Jul 10, 2025 $21.98 $21.62 $0.355 720,262.0 +0.46%
Jul 09, 2025 $21.93 $21.59 $0.335 688,532.0 +0.05%
Jul 08, 2025 $21.93 $21.62 $0.31 880,388.0 +0.37%
Jul 07, 2025 $22.09 $21.57 $0.52 870,252.0 -1.41%
Jul 03, 2025 $22.07 $21.75 $0.325 500,439.0 +1.20%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $20.73 $19.97 $0.76 1,385,706.0 +0.00%
Jul, 2025 $22.36 $19.97 $2.39 25,646,783.0 -2.45%
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%

First Bancorp Pr Stock (FBP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $17.15 $14.86 $2.29 30,299,510.0 +9.67%
Nov, 2023 $15.34 $13.18 $2.16 19,604,520.0 +12.36%
Oct, 2023 $14.29 $12.71 $1.58 27,845,740.0 -0.82%
Sep, 2023 $14.42 $13.07 $1.35 22,698,385.0 -2.89%
Aug, 2023 $15.49 $13.36 $2.13 22,913,000.0 -6.67%
Jul, 2023 $14.87 $12.05 $2.82 24,553,864.0 +21.52%
Jun, 2023 $13.19 $11.18 $2.01 31,357,774.0 +9.50%
May, 2023 $11.94 $10.18 $1.76 27,864,795.0 -5.02%
Apr, 2023 $11.84 $10.85 $0.99 24,053,759.0 +2.89%
Mar, 2023 $14.54 $10.69 $3.85 46,715,252.0 -21.30%
Feb, 2023 $14.63 $13.29 $1.34 20,707,797.0 +7.88%
Jan, 2023 $13.62 $12.56 $1.06 25,674,519.0 +5.74%
banks_regional NU
$12.05
price down icon 1.39%
banks_regional NWG
$13.74
price down icon 1.72%
banks_regional TFC
$42.96
price down icon 1.72%
banks_regional DB
$32.53
price down icon 1.36%
banks_regional LYG
$4.36
price up icon 3.32%
banks_regional USB
$43.94
price down icon 2.27%
Cap:     |  Volume (24h):