Free Trial

First BanCorp. (FBP) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free FBP Stock Alerts
$17.24
-0.34 (-1.93%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

First BanCorp. Stock Price Performance

5 Day
Performance
+0.47%
1 Month
Performance
-1.71%
3 Month
Performance
+0.23%
6 Month
Performance
+31.10%
Year-To-Date
Performance
+4.80%
1 Year
Performance
+46.72%
Receive FBP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First BanCorp. and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

FBP Stock Chart for Sunday, April, 28, 2024

FBP Chart by TradingView

First BanCorp. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$17.58$17.24
-1.93%		$17.72$17.22874,476 shs$2.92 billion
04/25/2024$17.71$17.58
-0.73%		$17.66$17.271.11 million shs$2.98 billion
04/24/2024$17.16$17.71
+3.21%		$17.74$17.081.40 million shs$3.00 billion
04/23/2024$17.23$17.16
-0.41%		$17.36$16.951.38 million shs$2.91 billion
04/22/2024$16.91$17.23
+1.89%		$17.35$16.87971,739 shs$2.92 billion
04/19/2024$16.44$16.91
+2.86%		$16.92$16.311.13 million shs$2.86 billion
04/18/2024$16.29$16.44
+0.92%		$16.53$16.271.21 million shs$2.78 billion
04/17/2024$16.30$16.29
-0.03%		$16.54$16.25672,560 shs$2.76 billion
04/16/2024$16.60$16.30
-1.81%		$16.47$16.27613,472 shs$2.76 billion
04/15/2024$16.65$16.60
-0.33%		$16.94$16.40674,184 shs$2.81 billion
04/12/2024$16.78$16.66
-0.74%		$16.74$16.49695,640 shs$2.82 billion
04/11/2024$16.90$16.78
-0.68%		$16.98$16.66794,630 shs$2.84 billion
04/10/2024$17.51$16.90
-3.51%		$17.15$16.721.42 million shs$2.86 billion
04/09/2024$17.33$17.51
+1.07%		$17.53$17.25499,968 shs$2.96 billion
04/08/2024$17.24$17.33
+0.49%		$17.49$17.27607,602 shs$2.93 billion
04/05/2024$17.09$17.24
+0.88%		$17.29$17.05617,478 shs$2.92 billion
04/04/2024$17.15$17.09
-0.35%		$17.51$17.08774,295 shs$2.89 billion
04/03/2024$17.09$17.15
+0.35%		$17.28$17.04733,488 shs$2.90 billion
04/02/2024$17.30$17.09
-1.21%		$17.19$16.931.02 million shs$2.89 billion
04/01/2024$17.54$17.30
-1.37%		$17.54$17.17932,975 shs$2.93 billion
03/29/2024$17.54$17.54$17.58$17.221.37 million shs$2.97 billion
03/28/2024$17.40$17.54
+0.83%		$17.58$17.221.37 million shs$2.97 billion
03/27/2024$16.85$17.40
+3.27%		$17.40$16.94831,463 shs$2.94 billion
03/26/2024$16.94$16.85
-0.56%		$17.13$16.79641,540 shs$2.85 billion
03/25/2024$16.86$16.94
+0.47%		$17.04$16.87617,467 shs$2.87 billion
03/22/2024$17.35$16.86
-2.82%		$17.43$16.77835,519 shs$2.85 billion
03/21/2024$17.05$17.35
+1.76%		$17.47$17.201.29 million shs$2.94 billion
03/20/2024$16.54$17.05
+3.11%		$17.27$16.421.03 million shs$2.89 billion
03/19/2024$16.53$16.54
+0.06%		$16.67$16.45668,475 shs$2.80 billion
03/18/2024$16.49$16.53
+0.21%		$16.65$16.39945,224 shs$2.80 billion
03/15/2024$16.35$16.48
+0.83%		$16.64$16.325.18 million shs$2.79 billion
03/14/2024$16.80$16.35
-2.68%		$16.79$16.241.67 million shs$2.73 billion
03/13/2024$16.61$16.80
+1.14%		$16.86$16.471.31 million shs$2.81 billion
03/12/2024$16.87$16.61
-1.57%		$16.84$16.56836,802 shs$2.78 billion
03/11/2024$17.21$16.87
-1.98%		$17.17$16.86915,672 shs$2.82 billion
03/08/2024$17.40$17.22
-1.03%		$17.55$17.22884,039 shs$2.88 billion
03/07/2024$17.39$17.40
+0.09%		$17.62$17.28773,281 shs$2.91 billion
03/06/2024$17.51$17.39
-0.71%		$17.71$17.131.31 million shs$2.91 billion
03/05/2024$16.90$17.51
+3.61%		$17.53$16.881.68 million shs$2.93 billion
03/04/2024$16.80$16.90
+0.60%		$17.04$16.722.14 million shs$2.83 billion
This AI Trade Machine Made 1,729%* (With 89% Wins) (Ad)

This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?

Click Here To Get Your Free Copy
03/01/2024$17.00$16.82
-1.06%		$16.94$16.56738,688 shs$2.90 billion
02/29/2024$16.62$17.00
+2.29%		$17.06$16.77927,710 shs$2.93 billion
02/28/2024$16.75$16.62
-0.78%		$16.79$16.58971,802 shs$2.87 billion
02/27/2024$16.66$16.75
+0.51%		$16.92$16.67953,836 shs$2.89 billion
02/26/2024$16.55$16.66
+0.66%		$16.72$16.361.07 million shs$2.87 billion
02/23/2024$16.52$16.55
+0.18%		$16.73$16.37805,829 shs$2.86 billion
02/22/2024$16.60$16.52
-0.48%		$16.59$16.341.23 million shs$2.85 billion
02/21/2024$16.64$16.60
-0.21%		$16.65$16.451.00 million shs$2.86 billion
02/20/2024$16.75$16.64
-0.69%		$16.79$16.55946,992 shs$2.87 billion
02/19/2024$16.75$16.75$16.94$16.611.04 million shs$2.89 billion
02/16/2024$16.94$16.75
-1.15%		$16.93$16.621.04 million shs$2.89 billion
02/15/2024$16.60$16.94
+2.08%		$17.10$16.671.14 million shs$2.92 billion
02/14/2024$16.39$16.60
+1.25%		$16.69$16.421.00 million shs$2.86 billion
02/13/2024$16.97$16.39
-3.42%		$16.56$16.121.68 million shs$2.83 billion
02/12/2024$16.86$16.97
+0.65%		$17.19$16.891.29 million shs$2.93 billion
02/09/2024$16.49$16.87
+2.30%		$16.90$16.481.29 million shs$2.91 billion
02/08/2024$16.49$16.49$16.64$16.331.20 million shs$2.85 billion
02/07/2024$16.36$16.49
+0.79%		$16.58$16.081.54 million shs$2.85 billion
02/06/2024$16.48$16.36
-0.73%		$16.57$16.191.12 million shs$2.82 billion
02/05/2024$16.65$16.48
-1.02%		$16.59$16.251.05 million shs$2.84 billion
02/02/2024$16.49$16.65
+1.00%		$16.72$16.011.41 million shs$2.87 billion
02/01/2024$16.69$16.49
-1.23%		$16.92$15.961.59 million shs$2.84 billion
01/31/2024$17.43$16.69
-4.22%		$17.26$16.671.20 million shs$2.88 billion
01/30/2024$17.38$17.43
+0.26%		$17.44$17.221.29 million shs$3.01 billion
01/29/2024$17.20$17.38
+1.05%		$17.45$17.17993,118 shs$3.00 billion

Related Companies:
This page (NYSE:FBP) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace