First BanCorp. (FBP) Stock Price History
Historical prices from 1987 to 2026
- 1M
- -3.1%
- 3M
- -10.5%
- YTD
- +24.4%
- 1Y
- +32.0%
- 3Y
- +22.1%
- 5Y
- +13.0%
Loading 10-year price history...
FBP Historical Performance
FBP Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +20.2%
- 2003 annual price return
- +63.8%
- 2004 annual price return
- +62.0%
- 2005 annual price return
- -61.5%
- 2006 annual price return
- -23.6%
- 2007 annual price return
- -24.3%
- 2008 annual price return
- +47.4%
- 2009 annual price return
- -79.2%
- 2010 annual price return
- -80.0%
- 2011 annual price return
- -52.5%
- 2012 annual price return
- +30.9%
- 2013 annual price return
- +34.9%
- 2014 annual price return
- -2.8%
- 2015 annual price return
- -43.4%
- 2016 annual price return
- +107.2%
- 2017 annual price return
- -24.2%
- 2018 annual price return
- +69.6%
- 2019 annual price return
- +24.0%
- 2020 annual price return
- -12.5%
- 2021 annual price return
- +52.8%
- 2022 annual price return
- -10.0%
- 2023 annual price return
- +27.9%
- 2024 annual price return
- +13.6%
- 2025 annual price return
- +12.9%
- 2026 annual price return
- +27.7%
FBP Stock Price Trajectory (1987–2026)
As of November 8, 2026, First BanCorp. (FBP) trades at $26.00, representing a +32.0% return over the past year. The stock has delivered a +105.7% total return over five years (+13.0% 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 -94.7%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers OFG (+26.7% 1Y), BPOP (+38.9% 1Y), and NBTB (+29.3% 1Y), FBP has underperformed the peer group average. Compare FBP vs OFG →
FBP Historical Price Data · from 1987
Rows 1–50 of 10,032| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 25.83 | 26.21 | 25.80 | 26.00 | 804K | +0.27% |
| 2026-11-05 | 26.87 | 27.21 | 25.87 | 25.93 | 1.32M | -2.26% |
| 2026-11-04 | 26.93 | 27.18 | 26.47 | 26.53 | 1.74M | +1.07% |
| 2026-11-03 | 26.39 | 26.60 | 26.21 | 26.25 | 1.71M | -0.57% |
| 2026-11-02 | 26.31 | 26.66 | 26.30 | 26.40 | 1.75M | +0.84% |
| 2026-10-30 | 26.80 | 26.86 | 26.09 | 26.18 | 1.67M | -1.95% |
| 2026-10-29 | 27.05 | 27.09 | 26.63 | 26.70 | 1.80M | +0.07% |
| 2026-10-28 | 26.86 | 27.06 | 26.40 | 26.68 | 1.73M | -0.67% |
| 2026-10-27 | 27.51 | 27.51 | 26.86 | 26.86 | 2.92M | -1.90% |
| 2026-10-26 | 27.50 | 27.98 | 27.34 | 27.38 | 2.16M | -0.15% |
| 2026-10-23 | 27.09 | 27.51 | 26.85 | 27.42 | 2.22M | +0.40% |
| 2026-10-22 | 27.30 | 27.73 | 26.95 | 27.31 | 3.60M | -0.11% |
| 2026-10-21 | 27.78 | 27.78 | 27.12 | 27.34 | 2.04M | -0.87% |
| 2026-10-20 | 27.19 | 27.80 | 27.15 | 27.58 | 935K | +1.66% |
| 2026-10-19 | 27.24 | 27.42 | 27.11 | 27.13 | 1.02M | -0.88% |
| 2026-10-16 | 27.22 | 27.57 | 27.14 | 27.37 | 1.16M | +0.66% |
| 2026-10-15 | 26.80 | 27.24 | 26.73 | 27.19 | 1.37M | +1.84% |
| 2026-10-14 | 26.38 | 26.75 | 26.27 | 26.70 | 1.38M | 0.00% |
| 2026-10-13 | 26.92 | 27.00 | 26.51 | 26.70 | 1.13M | -0.19% |
| 2026-10-12 | 26.74 | 26.97 | 26.70 | 26.75 | 1.05M | +0.26% |
| 2026-10-09 | 26.54 | 26.73 | 26.46 | 26.68 | 1.06M | +0.04% |
| 2026-10-08 | 26.35 | 26.82 | 26.31 | 26.67 | 1.57M | +0.83% |
| 2026-10-07 | 26.54 | 26.64 | 26.24 | 26.45 | 1.19M | -1.42% |
| 2026-10-06 | 27.09 | 27.19 | 26.68 | 26.83 | 1.53M | -1.00% |
| 2026-10-05 | 27.06 | 27.31 | 26.80 | 27.10 | 1.34M | +0.22% |
| 2026-10-02 | 26.74 | 27.08 | 26.74 | 27.04 | 1.35M | +1.43% |
| 2026-10-01 | 26.09 | 26.68 | 25.86 | 26.66 | 1.89M | +1.21% |
| 2026-09-30 | 26.42 | 26.61 | 26.18 | 26.34 | 1.49M | -0.04% |
| 2026-09-29 | 26.77 | 26.88 | 26.12 | 26.35 | 1.35M | -1.53% |
| 2026-09-28 | 27.18 | 27.18 | 26.72 | 26.76 | 1.08M | -1.11% |
| 2026-09-25 | 26.85 | 27.24 | 26.80 | 27.06 | 1.09M | +1.01% |
| 2026-09-24 | 26.80 | 26.95 | 26.55 | 26.79 | 1.19M | +0.37% |
| 2026-09-23 | 26.87 | 27.04 | 26.67 | 26.69 | 1.27M | -0.82% |
| 2026-09-22 | 27.57 | 27.66 | 26.89 | 26.91 | 1.52M | -2.00% |
| 2026-09-21 | 27.71 | 27.78 | 27.46 | 27.46 | 894K | -0.44% |
| 2026-09-18 | 27.49 | 27.62 | 27.27 | 27.58 | 5.00M | +0.22% |
| 2026-09-17 | 27.86 | 27.93 | 27.49 | 27.52 | 1.15M | -0.47% |
| 2026-09-16 | 28.09 | 28.10 | 27.11 | 27.65 | 1.68M | -1.64% |
| 2026-09-15 | 28.10 | 28.43 | 27.94 | 28.11 | 1.24M | -0.14% |
| 2026-09-14 | 27.69 | 28.16 | 27.69 | 28.15 | 1.65M | +1.66% |
| 2026-09-11 | 28.04 | 28.13 | 27.45 | 27.69 | 1.28M | -0.18% |
| 2026-09-10 | 27.82 | 27.82 | 27.35 | 27.74 | 1.09M | -0.14% |
| 2026-09-09 | 27.88 | 28.10 | 27.72 | 27.78 | 1.41M | -1.07% |
| 2026-09-08 | 28.41 | 28.57 | 28.02 | 28.08 | 1.20M | -1.51% |
| 2026-09-04 | 28.42 | 28.66 | 28.42 | 28.51 | 675K | +0.21% |
| 2026-09-03 | 28.47 | 28.77 | 28.12 | 28.45 | 814K | +0.11% |
| 2026-09-02 | 28.07 | 28.64 | 27.92 | 28.42 | 1.30M | +2.05% |
| 2026-09-01 | 27.77 | 28.19 | 27.65 | 27.85 | 1.36M | -0.11% |
| 2026-08-31 | 28.00 | 28.06 | 27.79 | 27.88 | 1.40M | -0.46% |
| 2026-08-28 | 27.53 | 28.09 | 27.53 | 28.01 | 1.26M | +1.08% |
FBP Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FBP — Frequently Asked Questions
Quick answers to the most common questions about buying FBP stock.
How has FBP stock performed recently?
FBP returned +32.0% over the past year, beating its 5-year annualized CAGR of +13.0%. 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 $29.88. Current 1-year return of +32.0% 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 1987-2026, downloadable in CSV format.