FBP: First BanCorp

As of Thursday, October 30th, 2025

$ 19.48

+0.23 +1.19%

Open: 19.30
High: 19.65
Low: 19.25
Volume: 1,295,927
Previous Close on Wednesday, October 29th, 2025

$ 19.25

-0.46 -2.33%

Open: 19.50
High: 19.84
Low: 19.16
Volume: 1,536,514

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 19.30 19.65 19.25 19.48 1,295,927 +0.23 +1.19
2025-10-29 19.50 19.84 19.16 19.25 1,536,514 -0.46 -2.33
2025-10-28 19.83 20.09 19.67 19.71 1,521,565 -0.10 -0.50
2025-10-27 20.01 20.21 19.66 19.81 1,202,214 -0.54 -2.65
2025-10-24 20.31 20.56 20.27 20.35 1,366,667 +0.37 +1.85
2025-10-23 20.98 21.25 19.74 19.98 2,595,644 -0.54 -2.63
2025-10-22 21.22 21.22 20.49 20.52 1,561,904 -0.57 -2.70
2025-10-21 21.06 21.29 21.05 21.09 584,208 -0.06 -0.28
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 20.56
On 2025-10-24		 19.16
On 2025-10-29		 -0.50 -2.50 20.56
On 2025-10-24		 19.16
On 2025-10-29		 -6.81 19.72
10D 21.29
On 2025-10-21		 19.16
On 2025-10-29		 -0.78 -3.85 21.29
On 2025-10-21		 19.16
On 2025-10-29		 -10.00 20.19
20D 22.43
On 2025-10-06		 19.16
On 2025-10-29		 -2.24 -10.31 22.43
On 2025-10-06		 19.16
On 2025-10-29		 -14.58 20.86
WTD 20.21
On 2025-10-27		 19.16
On 2025-10-29		 -0.87 -4.28 20.21
On 2025-10-27		 19.16
On 2025-10-29		 -5.20 19.56
MTD 22.43
On 2025-10-06		 19.16
On 2025-10-29		 -2.57 -11.66 22.43
On 2025-10-06		 19.16
On 2025-10-29		 -14.58 20.94
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
LOW

Lowe's

239.82 +1.33 +0.56 2,055,756
FOXF

Fox Factory Holding Corp.

22.02 -0.33 -1.48 762,997
XPO

XPO Logistics Inc.

135.97 +11.22 +8.99 2,882,074
VSAT

Viasat Inc.

38.97 -0.20 -0.51 3,638,068
FBP

First BanCorp

19.48 +0.23 +1.19 1,295,927