First BanCorp. (FBP) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FBP Historical Performance
Short-Term Returns
FBP Stock Price Trajectory (2011–2026)
As of May 7, 2026, First BanCorp. (FBP) trades at $24.28, representing a +21.3% return over the past year. The stock has delivered a +106.2% total return over five years (+13.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $491.18 on December 15, 2004. From this peak, FBP has corrected -95.1%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers OFG (+12.1% 1Y), BPOP (+51.5% 1Y), and NBTB (+5.9% 1Y), FBP has underperformed the peer group average. Compare FBP vs OFG →
FBP Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 24.46 | 24.57 | 24.17 | 24.28 | 793K | +0.37% |
| 2026-05-05 | 23.91 | 24.35 | 23.91 | 24.19 | 869K | +1.18% |
| 2026-05-04 | 24.12 | 24.36 | 23.84 | 23.91 | 593K | -1.65% |
| 2026-05-01 | 24.34 | 24.47 | 24.05 | 24.31 | 841K | +0.12% |
| 2026-04-30 | 23.65 | 24.38 | 23.65 | 24.28 | 741K | +1.85% |
| 2026-04-29 | 24.16 | 24.26 | 23.76 | 23.84 | 954K | -1.41% |
| 2026-04-28 | 24.48 | 24.51 | 24.07 | 24.18 | 1.07M | -0.25% |
| 2026-04-27 | 24.14 | 24.30 | 23.91 | 24.24 | 975K | +3.55% |
| 2026-04-24 | 24.31 | 24.31 | 23.26 | 23.41 | 1.46M | -3.78% |
| 2026-04-23 | 23.80 | 24.36 | 23.69 | 24.33 | 2.02M | +2.79% |
| 2026-04-22 | 24.05 | 24.14 | 23.42 | 23.67 | 2.78M | -1.54% |
| 2026-04-21 | 23.53 | 24.14 | 23.48 | 24.04 | 4.08M | +2.17% |
| 2026-04-20 | 23.25 | 23.62 | 23.16 | 23.53 | 1.07M | +1.29% |
| 2026-04-17 | 22.95 | 23.57 | 22.91 | 23.23 | 1.19M | +2.15% |
| 2026-04-16 | 22.74 | 22.89 | 22.66 | 22.74 | 1.12M | -0.39% |
| 2026-04-15 | 22.71 | 22.90 | 22.51 | 22.83 | 1.10M | +0.31% |
| 2026-04-14 | 22.59 | 22.85 | 22.45 | 22.76 | 1.08M | -0.22% |
| 2026-04-13 | 22.47 | 22.82 | 22.33 | 22.81 | 876K | +0.75% |
| 2026-04-10 | 22.95 | 22.95 | 22.56 | 22.64 | 887K | -1.57% |
| 2026-04-09 | 22.48 | 23.02 | 22.44 | 23.00 | 1.22M | +1.91% |
| 2026-04-08 | 22.31 | 22.66 | 22.31 | 22.57 | 1.39M | +3.67% |
| 2026-04-07 | 21.98 | 22.09 | 21.70 | 21.77 | 2.72M | -1.18% |
| 2026-04-06 | 21.77 | 22.07 | 21.66 | 22.03 | 842K | +1.33% |
| 2026-04-02 | 21.31 | 21.75 | 21.17 | 21.74 | 661K | +0.74% |
| 2026-04-01 | 21.40 | 21.77 | 21.40 | 21.58 | 856K | +1.03% |
| 2026-03-31 | 21.27 | 21.39 | 21.00 | 21.36 | 1.36M | +2.45% |
| 2026-03-30 | 20.89 | 21.03 | 20.79 | 20.85 | 943K | -0.05% |
| 2026-03-27 | 21.16 | 21.16 | 20.76 | 20.86 | 1.13M | -1.51% |
| 2026-03-26 | 20.93 | 21.21 | 20.91 | 21.18 | 1.04M | +0.52% |
| 2026-03-25 | 21.21 | 21.31 | 20.80 | 21.07 | 993K | +0.19% |
See FBP's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FBP Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FBP vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonFBP — Frequently Asked Questions
Quick answers to the most common questions about buying FBP stock.
How has FBP stock performed recently?
FBP returned +21.3% over the past year, beating its 5-year annualized CAGR of +13.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FBP's all-time high price?
First BanCorp. reached $491.18 on 2004-12-15. The 52-week high is $24.57. Current 1-year return of +21.3% places the stock closer to historical peaks.
Where can I download FBP historical price data?
This page provides FBP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.