First BanCorp. New Common Stock (FBP)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	21.48	21.52	21.17	21.29	1,283,795	21.12
7/22/2025	22.02	22.19	21.18	21.33	1,919,703	21.16
7/21/2025	22.14	22.29	21.86	21.86	1,026,723	21.68
7/18/2025	22.29	22.36	21.94	22.08	1,303,457	21.90
7/17/2025	21.64	22.26	21.64	22.21	1,652,285	22.03
7/16/2025	21.60	21.75	21.21	21.67	1,282,168	21.50
7/15/2025	22.10	22.23	21.48	21.49	1,172,471	21.32
7/14/2025	21.92	22.28	21.92	22.28	1,159,380	22.10
7/11/2025	21.61	22.11	21.61	22.03	1,184,323	21.85
7/10/2025	21.62	21.98	21.62	21.81	720,262	21.64
7/09/2025	21.89	21.93	21.59	21.71	688,533	21.54
7/08/2025	21.67	21.93	21.62	21.70	880,393	21.53
7/07/2025	21.77	22.09	21.57	21.62	870,309	21.45
7/03/2025	21.83	22.07	21.75	21.93	500,439	21.75
7/02/2025	21.46	21.73	21.27	21.67	947,039	21.50
7/01/2025	20.77	21.57	20.73	21.37	1,260,577	21.20
6/30/2025	21.08	21.12	20.83	20.83	931,743	20.66
6/27/2025	21.11	21.21	20.82	20.88	3,851,563	20.71
6/26/2025	20.59	21.07	20.59	21.06	1,032,750	20.89
6/25/2025	20.35	20.57	20.22	20.57	806,731	20.41
6/24/2025	20.54	20.66	20.27	20.28	868,881	20.12
6/23/2025	19.67	20.32	19.54	20.30	920,295	20.14
6/20/2025	19.62	19.71	19.45	19.59	2,125,442	19.43
6/18/2025	19.25	19.61	19.25	19.52	716,627	19.36
6/17/2025	19.28	19.57	19.24	19.36	1,127,904	19.21
6/16/2025	19.94	20.00	19.52	19.60	965,808	19.44
6/13/2025	19.90	19.98	19.64	19.73	817,873	19.57
6/12/2025	20.08	20.22	19.93	20.20	693,321	20.04
6/11/2025	20.44	20.61	20.26	20.30	1,585,075	20.14
6/10/2025	20.26	20.51	20.21	20.37	578,940	20.21
6/09/2025	20.25	20.48	20.13	20.26	967,152	20.10
6/06/2025	20.20	20.26	19.93	20.20	754,773	20.04
6/05/2025	20.02	20.02	19.71	19.87	766,916	19.71
6/04/2025	20.02	20.21	20.01	20.03	824,299	19.87
6/03/2025	19.86	20.29	19.86	20.15	1,012,441	19.99
6/02/2025	19.98	20.00	19.66	19.93	1,073,046	19.77