FBP: First BanCorp

As of Friday, May 1st, 2026

$ 24.31

+0.03 +0.12%

Open: 24.29
High: 24.47
Low: 24.05
Volume: 1,174,263
Previous Close on Thursday, April 30th, 2026

$ 24.28

+0.44 +1.85%

Open: 23.65
High: 24.38
Low: 23.65
Volume: 1,257,773

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 24.29 24.47 24.05 24.31 1,174,263 +0.03 +0.12
2026-04-30 23.65 24.38 23.65 24.28 1,257,773 +0.44 +1.85
2026-04-29 24.16 24.26 23.76 23.84 984,315 -0.34 -1.41
2026-04-28 24.48 24.51 24.07 24.18 1,110,887 -0.06 -0.25
2026-04-27 24.02 24.50 23.91 24.24 1,264,914 +0.83 +3.55
2026-04-24 24.31 24.33 23.26 23.41 1,501,239 -0.92 -3.78
2026-04-23 23.80 24.36 23.69 24.33 2,046,862 +0.66 +2.79
2026-04-22 24.10 24.14 23.42 23.67 2,809,909 -0.37 -1.54
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 24.51
On 2026-04-28		 23.65
On 2026-04-30		 0.90 3.84 24.51
On 2026-04-28		 23.65
On 2026-04-30		 -3.51 24.17
10D 24.51
On 2026-04-28		 23.16
On 2026-04-20		 1.08 4.65 24.36
On 2026-04-23		 23.26
On 2026-04-24		 -4.52 23.98
20D 24.51
On 2026-04-28		 21.60
On 2026-04-06		 2.57 11.82 24.36
On 2026-04-23		 23.26
On 2026-04-24		 -4.52 23.31
WTD 24.51
On 2026-04-28		 23.65
On 2026-04-30		 0.90 3.84 24.51
On 2026-04-28		 23.65
On 2026-04-30		 -3.51 24.17
MTD 24.47
On 2026-05-01		 24.05
On 2026-05-01		 0.03 0.12 -- -- -- 24.31
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
VGT

Vanguard Information Technology ETF

104.85 +1.67 +1.62 3,764,768
ASHR

Xtrackers Harvest CSI 300 China A-Shares ETF

35.40 +0.08 +0.23 2,952,681
FBP

First BanCorp

24.31 +0.03 +0.12 1,174,263