First BanCorp. New Common Stock (FBP)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	17.02	17.27	16.59	17.16	871,908	17.16
4/03/2025	18.34	18.59	17.83	17.86	1,950,012	17.86
4/02/2025	18.93	19.38	18.93	19.36	921,450	19.36
4/01/2025	19.01	19.25	18.97	19.19	1,060,451	19.19
3/31/2025	18.88	19.27	18.85	19.17	835,131	19.17
3/28/2025	19.29	19.44	19.00	19.20	1,056,043	19.20
3/27/2025	19.45	19.54	19.16	19.43	1,077,482	19.43
3/26/2025	19.49	19.77	19.22	19.42	1,086,434	19.42
3/25/2025	19.16	19.61	19.16	19.42	1,244,022	19.42
3/24/2025	19.06	19.16	18.93	19.04	1,580,373	19.04
3/21/2025	18.25	18.88	18.24	18.86	8,043,330	18.86
3/20/2025	18.15	18.66	18.14	18.37	1,573,703	18.37
3/19/2025	18.38	18.59	18.23	18.35	1,521,499	18.35
3/18/2025	18.25	18.52	18.25	18.42	1,597,721	18.42
3/17/2025	18.12	18.31	17.76	18.31	1,685,998	18.31
3/14/2025	17.90	18.26	17.79	18.26	1,117,941	18.26
3/13/2025	17.69	18.05	17.58	17.64	1,130,510	17.64
3/12/2025	17.60	17.74	17.37	17.56	1,418,517	17.56
3/11/2025	17.63	17.75	17.26	17.43	1,220,880	17.43
3/10/2025	18.10	18.31	17.45	17.53	1,330,780	17.53
3/07/2025	18.52	18.66	18.27	18.49	924,449	18.49
3/06/2025	18.58	18.61	18.30	18.52	1,134,335	18.52
3/05/2025	18.90	18.97	18.46	18.75	819,691	18.75
3/04/2025	19.33	19.33	18.58	18.81	1,197,721	18.81
3/03/2025	19.54	20.01	19.36	19.56	1,480,800	19.56
2/28/2025	19.37	19.52	19.19	19.47	884,639	19.47
2/27/2025	19.16	19.41	19.10	19.24	568,894	19.24
2/26/2025	19.17	19.39	18.98	19.24	728,389	19.24
2/25/2025	19.34	19.45	19.10	19.19	777,869	19.19
2/24/2025	19.59	19.68	19.13	19.17	923,033	19.17
2/21/2025	20.14	20.15	19.32	19.40	1,394,014	19.40
2/20/2025	20.37	20.48	19.86	20.11	1,201,582	20.11
2/19/2025	20.18	20.59	20.18	20.36	1,157,690	20.36
2/18/2025	20.43	20.68	20.33	20.58	836,067	20.58
2/14/2025	20.51	20.73	20.34	20.41	713,218	20.41
2/13/2025	20.38	20.48	20.23	20.45	663,529	20.45
2/12/2025	20.70	20.74	20.30	20.31	1,234,784	20.31
2/11/2025	20.53	21.00	20.46	20.98	640,663	20.98
2/10/2025	20.86	20.87	20.54	20.60	659,804	20.60
2/07/2025	21.03	21.03	20.54	20.84	577,199	20.84
2/06/2025	20.79	21.10	20.68	21.08	617,798	21.08
2/05/2025	20.75	20.80	20.49	20.79	857,299	20.79
2/04/2025	20.19	20.75	20.06	20.71	650,097	20.71
2/03/2025	20.34	20.54	20.06	20.20	651,781	20.20
1/31/2025	21.00	21.09	20.57	20.76	963,305	20.76
1/30/2025	21.18	21.23	20.68	20.93	611,148	20.93
1/29/2025	20.71	21.08	20.71	21.00	1,190,893	21.00
1/28/2025	20.76	21.13	20.71	20.79	720,196	20.79
1/27/2025	20.79	21.07	20.57	20.96	1,219,768	20.96
1/24/2025	21.11	21.11	20.40	20.53	1,357,385	20.53
1/23/2025	20.01	21.00	20.00	20.73	1,811,588	20.73
1/22/2025	19.66	19.75	19.57	19.59	1,439,534	19.59
1/21/2025	19.68	20.01	19.63	19.68	1,149,788	19.68
1/17/2025	19.58	19.67	19.33	19.67	1,596,398	19.67
1/16/2025	19.31	19.53	19.27	19.41	853,556	19.41
1/15/2025	19.73	19.83	19.25	19.44	1,001,956	19.44
1/14/2025	18.58	19.17	18.55	19.17	1,104,096	19.17
1/13/2025	18.04	18.49	17.95	18.45	777,731	18.45
1/10/2025	18.26	18.41	17.96	18.16	1,040,845	18.16
1/08/2025	18.31	18.75	18.19	18.68	1,035,800	18.68
1/07/2025	18.47	18.62	18.19	18.40	1,251,303	18.40
1/06/2025	18.62	18.91	18.41	18.45	792,551	18.45