FBP: First BanCorp

As of Friday, October 9th, 2026

$ 26.68

+0.01 +0.04%

Open: 26.54
High: 26.73
Low: 26.46
Volume: 1,055,929
Previous Close on Thursday, October 8th, 2026

$ 26.67

+0.22 +0.83%

Open: 26.35
High: 26.82
Low: 26.31
Volume: 1,541,235

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 26.54 26.73 26.46 26.68 1,055,929 +0.01 +0.04
2026-10-08 26.35 26.82 26.31 26.67 1,541,235 +0.22 +0.83
2026-10-07 26.54 26.64 26.24 26.45 1,189,676 -0.38 -1.42
2026-10-06 27.09 27.19 26.68 26.83 1,514,707 -0.27 -1.00
2026-10-05 27.06 27.31 26.80 27.10 1,329,658 +0.06 +0.22
2026-10-02 26.74 27.08 26.74 27.04 1,349,059 +0.38 +1.43
2026-10-01 26.09 26.68 25.86 26.66 1,889,887 +0.32 +1.21
2026-09-30 26.42 26.61 26.18 26.34 1,487,154 -0.01 -0.04
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 27.31
On 2026-10-05		 26.24
On 2026-10-07		 -0.36 -1.33 27.31
On 2026-10-05		 26.24
On 2026-10-07		 -3.90 26.75
10D 27.31
On 2026-10-05		 25.86
On 2026-10-01		 -0.38 -1.40 27.18
On 2026-09-28		 25.86
On 2026-10-01		 -4.86 26.69
20D 28.43
On 2026-09-15		 25.86
On 2026-10-01		 -1.01 -3.65 28.43
On 2026-09-15		 25.86
On 2026-10-01		 -9.02 27.04
WTD 27.31
On 2026-10-05		 26.24
On 2026-10-07		 -0.36 -1.33 27.31
On 2026-10-05		 26.24
On 2026-10-07		 -3.90 26.75
MTD 27.31
On 2026-10-05		 25.86
On 2026-10-01		 0.34 1.29 27.31
On 2026-10-05		 26.24
On 2026-10-07		 -3.90 26.78
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
HCSG

Healthcare Services Group Inc.

20.59 -0.07 -0.34 446,297
CBU

Community Financial System Inc.

58.63 -0.47 -0.80 314,861
FBP

First BanCorp

26.68 +0.01 +0.04 1,055,929