FBP: First BanCorp

As of Friday, September 12th, 2025

$ 21.76

-0.28 -1.27%

Open: 22.01
High: 22.01
Low: 21.70
Volume: 643,667
Previous Close on Thursday, September 11th, 2025

$ 22.04

+0.12 +0.55%

Open: 21.83
High: 22.10
Low: 21.75
Volume: 770,242

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 22.01 22.01 21.70 21.76 643,667 -0.28 -1.27
2025-09-11 21.83 22.10 21.75 22.04 770,242 +0.12 +0.55
2025-09-10 21.75 22.00 21.59 21.92 777,527 +0.17 +0.78
2025-09-09 21.90 21.99 21.68 21.75 1,027,439 -0.15 -0.68
2025-09-08 22.06 22.17 21.71 21.90 722,547 -0.16 -0.73
2025-09-05 22.42 22.56 21.85 22.06 728,386 -0.27 -1.21
2025-09-04 22.12 22.33 22.01 22.33 882,712 +0.28 +1.27
2025-09-03 21.98 22.34 21.91 22.05 1,685,508 +0.05 +0.23
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 22.17
On 2025-09-08		 21.59
On 2025-09-10		 -0.30 -1.36 22.17
On 2025-09-08		 21.59
On 2025-09-10		 -2.62 21.87
10D 22.56
On 2025-09-05		 21.59
On 2025-09-10		 -0.38 -1.72 22.56
On 2025-09-05		 21.59
On 2025-09-10		 -4.30 22.00
20D 22.61
On 2025-08-27		 21.10
On 2025-08-15		 0.24 1.12 22.61
On 2025-08-27		 21.59
On 2025-09-10		 -4.49 21.90
WTD 22.17
On 2025-09-08		 21.59
On 2025-09-10		 -0.30 -1.36 22.17
On 2025-09-08		 21.59
On 2025-09-10		 -2.62 21.87
MTD 22.56
On 2025-09-05		 21.59
On 2025-09-10		 -0.47 -2.11 22.56
On 2025-09-05		 21.59
On 2025-09-10		 -4.30 21.98
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

82.79 -0.93 -1.11 1,659,641
FOXF

Fox Factory Holding Corp.

27.25 -1.56 -5.41 295,806
GDEN

Golden Entertainment Inc.

24.40 -0.41 -1.65 113,662
ANIP

ANI Pharmaceuticals Inc.

97.71 -1.02 -1.03 205,720
FBP

First BanCorp

21.76 -0.28 -1.27 643,667