FBP: First BanCorp

As of Friday, April 10th, 2026

$ 22.64

-0.36 -1.57%

Open: 22.90
High: 22.95
Low: 22.56
Volume: 912,202
Previous Close on Thursday, April 9th, 2026

$ 23.00

+0.43 +1.91%

Open: 22.48
High: 23.03
Low: 22.44
Volume: 1,274,357

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 22.90 22.95 22.56 22.64 912,202 -0.36 -1.57
2026-04-09 22.48 23.03 22.44 23.00 1,274,357 +0.43 +1.91
2026-04-08 22.31 22.66 22.22 22.57 1,448,095 +0.80 +3.67
2026-04-07 22.01 22.09 21.71 21.77 2,781,745 -0.26 -1.18
2026-04-06 21.77 22.07 21.60 22.03 874,223 +0.29 +1.33
2026-04-02 21.36 21.75 21.17 21.74 955,803 +0.16 +0.74
2026-04-01 21.40 21.77 21.40 21.58 89,358 +0.22 +1.03
2026-03-31 21.16 21.40 21.00 21.36 1,393,995 +0.51 +2.45
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 23.03
On 2026-04-09		 21.60
On 2026-04-06		 0.90 4.14 23.03
On 2026-04-09		 22.56
On 2026-04-10		 -2.02 22.40
10D 23.03
On 2026-04-09		 20.76
On 2026-03-27		 1.46 6.89 21.77
On 2026-04-01		 21.17
On 2026-04-02		 -2.73 21.84
20D 23.03
On 2026-04-09		 20.27
On 2026-03-19		 1.80 8.64 21.09
On 2026-03-13		 20.27
On 2026-03-19		 -3.89 21.29
WTD 23.03
On 2026-04-09		 21.60
On 2026-04-06		 0.90 4.14 23.03
On 2026-04-09		 22.56
On 2026-04-10		 -2.02 22.40
MTD 23.03
On 2026-04-09		 21.17
On 2026-04-02		 1.28 5.99 21.77
On 2026-04-01		 21.17
On 2026-04-02		 -2.73 22.19
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
CFR

Cullen/Frost Bankers Inc.

142.50 -2.46 -1.70 468,399
LPLA

LPL Financial Holdings Inc.

312.53 -2.04 -0.65 913,235
ARLO

Arlo Technologies Inc.

13.12 +0.07 +0.54 1,269,265
GLD

SPDR Gold Trust

437.13 -0.78 -0.18 6,172,193
FBP

First BanCorp

22.64 -0.36 -1.57 912,202