FBP: First BanCorp

As of Friday, July 25th, 2025

$ 21.13

+0.16 +0.76%

Open: 21.05
High: 21.35
Low: 20.85
Volume: 1,333,108
Previous Close on Thursday, July 24th, 2025

$ 20.97

-0.32 -1.50%

Open: 21.17
High: 21.34
Low: 20.96
Volume: 1,174,882
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-25 21.05 21.35 20.85 21.13 1,333,108 +0.16 +0.76
2025-07-24 21.17 21.34 20.96 20.97 1,174,882 -0.32 -1.50
2025-07-23 21.48 21.52 21.17 21.29 1,281,694 -0.04 -0.19
2025-07-22 22.02 22.19 21.18 21.33 1,919,703 -0.53 -2.42
2025-07-21 22.14 22.29 21.86 21.86 1,025,444 -0.22 -1.00
2025-07-18 22.29 22.36 21.94 22.08 1,303,456 -0.13 -0.59
2025-07-17 21.64 22.26 21.64 22.21 1,576,885 +0.54 +2.49
2025-07-16 21.60 21.75 21.21 21.67 1,282,167 +0.18 +0.84

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 22.29
On 2025-07-21
20.85
On 2025-07-25
-0.95 -4.30 22.29
On 2025-07-21
20.85
On 2025-07-25
-6.44 21.32
10D 22.36
On 2025-07-18
20.85
On 2025-07-25
-0.90 -4.09 22.36
On 2025-07-18
20.85
On 2025-07-25
-6.75 21.63
20D 22.36
On 2025-07-18
20.73
On 2025-07-01
0.07 0.33 22.36
On 2025-07-18
20.85
On 2025-07-25
-6.75 21.59
WTD 22.29
On 2025-07-21
20.85
On 2025-07-25
-0.95 -4.30 22.29
On 2025-07-21
20.85
On 2025-07-25
-6.44 21.32
MTD 22.36
On 2025-07-18
20.73
On 2025-07-01
0.30 1.44 22.36
On 2025-07-18
20.85
On 2025-07-25
-6.75 21.68
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CWEN_A

Clearway Energy Inc.

29.58 -0.42 -1.40 111,855
TWO

Two Harbors Investment Corp.

10.45 +0.05 +0.48 1,019,675
FOXF

Fox Factory Holding Corp.

30.18 -0.23 -0.76 986,398
FBP

First BanCorp

21.13 +0.16 +0.76 1,333,108