First BanCorp. New Common Stock (FBP)

Historical Prices For First BanCorp. New Common Stock (FBP)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	20.98	21.25	19.74	19.98	2,612,370	19.98
10/22/2025	21.22	21.22	20.49	20.52	1,561,904	20.52
10/21/2025	21.06	21.29	21.05	21.09	584,208	21.09
10/20/2025	20.66	21.23	20.61	21.15	830,695	21.15
10/17/2025	20.44	20.64	20.22	20.58	1,238,696	20.58
10/16/2025	21.37	21.46	20.09	20.26	2,521,263	20.26
10/15/2025	22.14	22.23	21.38	21.53	880,099	21.53
10/14/2025	21.48	22.23	21.40	22.13	1,070,491	22.13
10/13/2025	21.19	21.55	21.11	21.53	767,227	21.53
10/10/2025	21.69	21.86	20.93	20.98	2,001,480	20.98
10/09/2025	21.73	21.73	21.36	21.64	895,578	21.64
10/08/2025	21.79	21.85	21.50	21.57	890,857	21.57
10/07/2025	21.92	22.13	21.59	21.65	687,792	21.65
10/06/2025	22.23	22.43	21.77	21.97	1,449,256	21.97
10/03/2025	21.80	22.61	21.80	22.04	1,673,465	22.04
10/02/2025	21.65	21.82	21.50	21.72	707,315	21.72
10/01/2025	21.85	21.95	21.62	21.70	525,682	21.70
9/30/2025	22.07	22.24	21.78	22.05	944,312	22.05
9/29/2025	22.36	22.36	21.86	22.07	704,520	22.07
9/26/2025	22.22	22.45	22.05	22.34	636,102	22.34
9/25/2025	22.18	22.25	21.95	22.22	685,789	22.22
9/24/2025	21.99	22.30	21.88	22.13	642,411	22.13
9/23/2025	22.03	22.46	21.97	21.99	879,761	21.99
9/22/2025	22.02	22.15	21.80	22.07	914,385	22.07
9/19/2025	22.30	22.30	21.89	22.09	2,730,103	22.09
9/18/2025	21.79	22.34	21.75	22.24	1,114,822	22.24
9/17/2025	21.62	22.14	21.55	21.70	992,844	21.70
9/16/2025	21.65	21.76	21.18	21.48	742,647	21.48
9/15/2025	21.78	21.99	21.63	21.65	761,695	21.65
9/12/2025	22.01	22.01	21.70	21.76	643,733	21.76
9/11/2025	21.83	22.10	21.75	22.04	804,531	22.04
9/10/2025	21.75	22.00	21.59	21.92	810,123	21.92
9/09/2025	21.90	21.99	21.68	21.75	1,054,160	21.75
9/08/2025	22.06	22.17	21.71	21.90	750,652	21.90
9/05/2025	22.42	22.56	21.85	22.06	728,392	22.06
9/04/2025	22.12	22.33	22.01	22.33	882,713	22.33
9/03/2025	21.98	22.34	21.91	22.05	1,685,508	22.05
9/02/2025	21.89	22.09	21.70	22.00	832,080	22.00
8/29/2025	22.22	22.36	22.09	22.23	968,003	22.23
8/28/2025	22.40	22.40	22.07	22.14	1,089,881	22.14
8/27/2025	22.30	22.61	22.26	22.49	842,373	22.31
8/26/2025	22.02	22.50	22.02	22.30	1,100,547	22.12
8/25/2025	22.24	22.34	22.11	22.17	954,594	21.99
8/22/2025	21.47	22.36	21.47	22.25	1,282,171	22.07
8/21/2025	21.35	21.50	21.29	21.39	702,548	21.22
8/20/2025	21.28	21.48	21.23	21.37	844,537	21.20
8/19/2025	21.24	21.51	21.24	21.34	829,598	21.17
8/18/2025	21.18	21.32	21.10	21.30	729,986	21.13
8/15/2025	21.55	21.57	21.10	21.15	1,245,009	20.98
8/14/2025	21.23	21.58	21.23	21.52	949,461	21.35
8/13/2025	21.32	21.51	21.27	21.48	1,099,731	21.31
8/12/2025	20.82	21.33	20.73	21.24	1,055,758	21.07
8/11/2025	20.65	20.85	20.60	20.67	914,131	20.50
8/08/2025	20.53	20.71	20.47	20.64	714,735	20.47
8/07/2025	20.64	20.64	20.23	20.39	986,902	20.23
8/06/2025	20.45	20.61	20.35	20.36	1,012,186	20.20
8/05/2025	20.48	20.59	20.17	20.53	2,256,931	20.37
8/04/2025	20.39	20.54	20.29	20.44	2,723,512	20.28
8/01/2025	20.52	20.73	19.97	20.32	1,385,711	20.16
7/31/2025	20.74	20.91	20.72	20.83	1,329,538	20.66
7/30/2025	21.32	21.41	20.78	20.96	1,299,895	20.79
7/29/2025	21.49	21.55	21.21	21.28	1,055,639	21.11
7/28/2025	21.16	21.38	21.16	21.31	958,718	21.14
7/25/2025	21.05	21.35	20.85	21.13	1,333,108	20.96
7/24/2025	21.17	21.34	20.95	20.97	1,174,882	20.80