FBP: First BanCorp

As of Tuesday, July 21st, 2026

$ 27.64

+0.21 +0.77%

Open: 27.57
High: 27.64
Low: 27.31
Volume: 1,974,145
Previous Close on Monday, July 20th, 2026

$ 27.43

-0.01 -0.04%

Open: 27.40
High: 27.62
Low: 27.34
Volume: 1,767,974

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 27.57 27.64 27.31 27.64 1,974,145 +0.21 +0.77
2026-07-20 27.40 27.62 27.34 27.43 1,767,974 -0.01 -0.04
2026-07-17 27.56 27.65 27.26 27.44 1,245,367 -0.40 -1.44
2026-07-16 27.10 27.89 27.10 27.84 1,566,792 +0.77 +2.84
2026-07-15 26.95 27.25 26.68 27.07 1,198,879 +0.35 +1.31
2026-07-14 26.61 26.87 26.54 26.72 1,065,440 +0.08 +0.30
2026-07-13 26.81 26.82 26.47 26.64 824,298 -0.04 -0.15
2026-07-10 26.67 26.82 26.59 26.68 969,419 +0.13 +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 27.89
On 2026-07-16		 26.68
On 2026-07-15		 0.92 3.44 27.89
On 2026-07-16		 27.26
On 2026-07-17		 -2.26 27.48
10D 27.89
On 2026-07-16		 25.72
On 2026-07-08		 1.32 5.02 27.89
On 2026-07-16		 27.26
On 2026-07-17		 -2.26 27.00
20D 27.89
On 2026-07-16		 25.68
On 2026-06-23		 1.90 7.38 26.94
On 2026-07-02		 25.72
On 2026-07-08		 -4.53 26.68
WTD 27.64
On 2026-07-21		 27.31
On 2026-07-21		 0.20 0.73 27.62
On 2026-07-20		 27.62
On 2026-07-20		 0.00 27.54
MTD 27.89
On 2026-07-16		 25.72
On 2026-07-08		 1.57 6.02 26.94
On 2026-07-02		 25.72
On 2026-07-08		 -4.53 26.85
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
CCS

Century Communities Inc.

63.80 -0.02 -0.03 229,264
FBP

First BanCorp

27.64 +0.21 +0.77 1,974,145