FBP: First BanCorp

As of Wednesday, November 19th, 2025

$ 19.83

+0.18 +0.92%

Open: 19.66
High: 19.86
Low: 19.60
Volume: 1,273,345
Previous Close on Tuesday, November 18th, 2025

$ 19.65

+0.19 +0.98%

Open: 19.43
High: 19.76
Low: 19.28
Volume: 1,092,630

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 19.66 19.86 19.60 19.83 1,273,257 +0.18 +0.92
2025-11-18 19.43 19.76 19.28 19.65 1,092,630 +0.19 +0.98
2025-11-17 20.22 20.24 19.42 19.46 1,368,500 -0.74 -3.66
2025-11-14 20.14 20.27 19.96 20.20 878,910 -0.12 -0.59
2025-11-13 20.39 20.48 20.16 20.32 1,277,156 -0.10 -0.49
2025-11-12 20.39 20.64 20.37 20.42 1,400,247 +0.09 +0.44
2025-11-11 20.35 20.56 20.22 20.33 662,310 0.00 0.00
2025-11-10 20.20 20.49 20.11 20.33 1,034,857 +0.31 +1.55
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 20.48
On 2025-11-13		 19.28
On 2025-11-18		 -0.59 -2.89 20.48
On 2025-11-13		 19.28
On 2025-11-18		 -5.86 19.89
10D 20.64
On 2025-11-12		 19.28
On 2025-11-18		 -0.19 -0.95 20.64
On 2025-11-12		 19.28
On 2025-11-18		 -6.57 20.03
20D 21.25
On 2025-10-23		 19.16
On 2025-10-29		 -0.69 -3.36 21.25
On 2025-10-23		 19.16
On 2025-10-29		 -9.81 19.89
WTD 20.24
On 2025-11-17		 19.28
On 2025-11-18		 -0.37 -1.83 20.24
On 2025-11-17		 19.28
On 2025-11-18		 -4.72 19.65
MTD 20.64
On 2025-11-12		 19.24
On 2025-11-03		 0.34 1.74 20.64
On 2025-11-12		 19.28
On 2025-11-18		 -6.57 19.97
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
GDEN

Golden Entertainment Inc.

29.14 -0.68 -2.28 339,205
ANIP

ANI Pharmaceuticals Inc.

80.33 -0.74 -0.91 543,057
XPO

XPO Logistics Inc.

126.72 -2.11 -1.64 1,311,796
VSAT

Viasat Inc.

34.92 -0.35 -0.99 2,449,264
FBP

First BanCorp

19.83 +0.18 +0.92 1,273,345