Free Trial

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

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free FBP Stock Alerts
$17.73
+0.15 (+0.85%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

First BanCorp. Stock Price Performance

5 Day
Performance
-0.48%
1 Month
Performance
-1.36%
3 Month
Performance
+5.54%
6 Month
Performance
+13.44%
Year-To-Date
Performance
+7.78%
1 Year
Performance
+43.21%
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 Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

FBP Stock Chart for Sunday, June, 2, 2024

FBP Chart by TradingView

First BanCorp. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$17.58$17.72
+0.77%		$17.76$17.491.18 million shs$3.00 billion
05/30/2024$17.54$17.58
+0.26%		$17.70$17.46723,108 shs$2.98 billion
05/29/2024$17.82$17.54
-1.57%		$17.60$17.34798,781 shs$2.97 billion
05/28/2024$17.98$17.82
-0.92%		$18.04$17.75759,593 shs$3.02 billion
05/27/2024$17.98$17.98$17.99$17.72765,300 shs$3.04 billion
05/24/2024$17.66$17.98
+1.78%		$17.99$17.72765,333 shs$3.04 billion
05/23/2024$17.88$17.66
-1.20%		$18.00$17.56748,675 shs$2.99 billion
05/22/2024$18.10$17.88
-1.24%		$18.15$17.86974,176 shs$3.03 billion
05/21/2024$17.88$18.10
+1.23%		$18.18$17.85681,505 shs$3.06 billion
05/20/2024$18.09$17.88
-1.16%		$18.18$17.86667,497 shs$3.03 billion
05/17/2024$18.07$18.09
+0.11%		$18.21$18.05724,582 shs$3.06 billion
05/16/2024$18.24$18.07
-0.93%		$18.25$18.02698,037 shs$3.06 billion
05/15/2024$18.33$18.24
-0.46%		$18.62$18.181.23 million shs$3.09 billion
05/14/2024$18.02$18.33
+1.69%		$18.34$18.02535,594 shs$3.10 billion
05/13/2024$18.09$18.02
-0.39%		$18.18$17.99555,782 shs$3.05 billion
05/10/2024$18.06$18.08
+0.11%		$18.13$17.96408,815 shs$3.06 billion
05/09/2024$18.07$18.06
-0.03%		$18.13$17.97632,380 shs$3.06 billion
05/08/2024$17.97$18.07
+0.53%		$18.11$17.80667,465 shs$3.06 billion
05/07/2024$18.04$17.97
-0.36%		$18.13$17.96824,986 shs$3.04 billion
05/06/2024$18.08$18.04
-0.25%		$18.29$17.97750,009 shs$3.05 billion
05/03/2024$17.98$18.08
+0.58%		$18.32$17.98719,186 shs$3.06 billion
05/02/2024$17.69$17.98
+1.64%		$18.00$17.73752,538 shs$3.04 billion
05/01/2024$17.24$17.69
+2.58%		$18.04$17.431.08 million shs$2.99 billion
04/30/2024$17.47$17.24
-1.29%		$17.48$17.23775,174 shs$2.92 billion
04/29/2024$17.24$17.47
+1.31%		$17.54$17.28920,843 shs$2.96 billion
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
The only financial event in 2024 that matters (Ad)

Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.

Stream the documentary for free by clicking here
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
03/01/2024$17.00$16.82
-1.06%		$16.94$16.56738,688 shs$2.90 billion

Related Companies:
This page (NYSE:FBP) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits