Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

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

First BanCorp. logo
$22.27 +0.88 (+4.13%)
Closing price 08/22/2025 03:59 PM Eastern
Extended Trading
$22.25 -0.02 (-0.11%)
As of 08/22/2025 05:09 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

First BanCorp. Stock Price Performance

The First BanCorp. (FBP) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 3.79%, with a year-to-date return of 19.82%. In the past month, the stock has increased 4.52%, reflecting recent market activity.

As of the latest close, First BanCorp. traded at $22.27 with a market cap of $3.57 billion and volume of 1.28 million shares. Five years ago, the stock traded at $5.53, representing a 302.78% increase over that period. At the time, it had a market cap of $1.24 billion and a volume of 929,863 shares.

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.

5 Day
Performance
+4.60%
1 Month
Performance
+4.52%
3 Month
Performance
+10.21%
Year-To-Date
Performance
+19.82%
1 Year
Performance
+3.79%
5 Year
Performance
+302.78%

FBP Stock Chart for Saturday, August, 23, 2025

FBP Chart by TradingView

First BanCorp. Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$21.36$22.27
+4.30%		$22.36$21.471.28 million shs$3.57 billion
08/21/2025$21.39$21.36
-0.14%		$21.50$21.29702,547 shs$3.43 billion
08/20/2025$21.31$21.39
+0.38%		$21.48$21.24844,537 shs$3.43 billion
08/19/2025$21.30$21.31
+0.05%		$21.51$21.24829,598 shs$3.42 billion
08/18/2025$21.11$21.30
+0.88%		$21.32$21.10729,986 shs$3.42 billion
08/15/2025$21.53$21.11
-1.95%		$21.57$21.101.25 million shs$3.39 billion
08/14/2025$21.47$21.53
+0.27%		$21.58$21.23949,461 shs$3.45 billion
08/13/2025$21.26$21.47
+1.01%		$21.51$21.281.10 million shs$3.45 billion
08/12/2025$20.66$21.26
+2.88%		$21.33$20.731.06 million shs$3.41 billion
08/11/2025$20.62$20.66
+0.19%		$20.85$20.60912,274 shs$3.34 billion
08/08/2025$20.38$20.62
+1.20%		$20.72$20.47714,735 shs$3.33 billion
08/07/2025$20.38$20.38
-0.01%		$20.64$20.23986,884 shs$3.29 billion
08/06/2025$20.49$20.38
-0.55%		$20.61$20.351.01 million shs$3.29 billion
08/05/2025$20.44$20.49
+0.27%		$20.60$20.172.26 million shs$3.31 billion
08/04/2025$20.31$20.44
+0.62%		$20.54$20.292.72 million shs$3.30 billion
08/01/2025$20.79$20.31
-2.32%		$20.73$19.971.39 million shs$3.28 billion
07/31/2025$20.94$20.79
-0.71%		$20.91$20.721.33 million shs$3.36 billion
07/30/2025$21.26$20.94
-1.51%		$21.41$20.781.30 million shs$3.38 billion
07/29/2025$21.31$21.26
-0.24%		$21.55$21.211.06 million shs$3.43 billion
07/28/2025$21.14$21.31
+0.84%		$21.38$21.16958,718 shs$3.44 billion
07/25/2025$20.99$21.14
+0.70%		$21.35$20.851.33 million shs$3.41 billion
07/24/2025$21.31$20.99
-1.51%		$21.34$20.961.17 million shs$3.39 billion
07/23/2025$21.43$21.31
-0.54%		$21.52$21.171.28 million shs$3.44 billion
07/22/2025$21.93$21.43
-2.30%		$22.19$21.181.92 million shs$3.46 billion
Related Companies

This page (NYSE:FBP) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
The $7 company helping Nvidia build the world’s first trillion-dollar robot …
Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...
Weiss Ratings | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsoredtc pixel