FBP: First BanCorp

As of Tuesday, August 11th, 2026

$ 29.04

+0.11 +0.38%

Open: 29.00
High: 29.15
Low: 28.85
Volume: 826,404
Previous Close on Monday, August 10th, 2026

$ 28.93

+0.26 +0.91%

Open: 28.80
High: 29.26
Low: 28.70
Volume: 1,485,799

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 29.00 29.15 28.85 29.04 826,404 +0.11 +0.38
2026-08-10 28.80 29.26 28.70 28.93 1,485,799 +0.26 +0.91
2026-08-07 28.89 28.89 28.63 28.67 922,919 -0.39 -1.34
2026-08-06 29.31 29.31 28.94 29.06 1,030,312 +0.01 +0.03
2026-08-05 29.26 29.38 29.02 29.05 975,934 -0.16 -0.55
2026-08-04 28.99 29.42 28.89 29.21 1,301,659 +0.22 +0.76
2026-08-03 28.73 29.28 28.67 28.99 1,357,732 +0.06 +0.21
2026-07-31 29.02 29.20 28.76 28.93 1,294,318 +0.14 +0.49
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 29.38
On 2026-08-05		 28.63
On 2026-08-07		 -0.17 -0.58 29.38
On 2026-08-05		 28.63
On 2026-08-07		 -2.57 28.95
10D 29.42
On 2026-08-04		 28.63
On 2026-08-07		 -0.25 -0.85 29.42
On 2026-08-04		 28.63
On 2026-08-07		 -2.69 28.96
20D 29.42
On 2026-08-04		 26.68
On 2026-07-15		 2.32 8.68 29.42
On 2026-08-04		 28.63
On 2026-08-07		 -2.69 28.58
WTD 29.26
On 2026-08-10		 28.70
On 2026-08-10		 0.37 1.29 29.26
On 2026-08-10		 28.85
On 2026-08-11		 -1.40 28.99
MTD 29.42
On 2026-08-04		 28.63
On 2026-08-07		 0.11 0.38 29.42
On 2026-08-04		 28.63
On 2026-08-07		 -2.69 28.99
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
GLD

SPDR Gold Trust

400.96 -1.58 -0.39 7,311,650
DDOG

Datadog Inc.

246.78 -14.00 -5.37 4,286,842
ACN

Accenture plc.

179.82 +1.57 +0.88 3,882,114
DNOW

DNOW Inc.

16.66 +0.01 +0.06 3,023,949
FBP

First BanCorp

29.04 +0.11 +0.38 826,404