FBP: First BanCorp

As of Friday, May 22nd, 2026

$ 24.11

-0.05 -0.21%

Open: 24.18
High: 24.28
Low: 23.98
Volume: 785,816
Previous Close on Thursday, May 21st, 2026

$ 24.16

+0.03 +0.12%

Open: 23.92
High: 24.20
Low: 23.81
Volume: 861,586

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 24.18 24.28 23.98 24.11 785,816 -0.05 -0.21
2026-05-21 23.92 24.20 23.81 24.16 861,586 +0.03 +0.12
2026-05-20 23.65 24.33 23.51 24.13 1,146,253 +0.57 +2.42
2026-05-19 23.61 23.72 23.41 23.56 706,032 -0.10 -0.42
2026-05-18 23.35 23.79 23.33 23.66 1,024,924 +0.38 +1.63
2026-05-15 23.40 23.46 23.06 23.28 1,238,722 -0.08 -0.34
2026-05-14 23.33 23.60 23.29 23.36 949,834 +0.27 +1.17
2026-05-13 23.32 23.44 23.05 23.09 945,439 -0.27 -1.16
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 24.33
On 2026-05-20		 23.33
On 2026-05-18		 0.83 3.57 24.33
On 2026-05-20		 23.81
On 2026-05-21		 -2.12 23.92
10D 24.33
On 2026-05-20		 23.05
On 2026-05-13		 0.06 0.25 24.28
On 2026-05-11		 23.05
On 2026-05-13		 -5.07 23.64
20D 24.57
On 2026-05-06		 23.05
On 2026-05-13		 0.70 2.99 24.57
On 2026-05-06		 23.05
On 2026-05-13		 -6.21 23.89
WTD 24.33
On 2026-05-20		 23.33
On 2026-05-18		 0.83 3.57 24.33
On 2026-05-20		 23.81
On 2026-05-21		 -2.12 23.92
MTD 24.57
On 2026-05-06		 23.05
On 2026-05-13		 -0.17 -0.70 24.57
On 2026-05-06		 23.05
On 2026-05-13		 -6.21 23.82
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CFR

Cullen/Frost Bankers Inc.

139.38 +0.37 +0.27 311,387
FBP

First BanCorp

24.11 -0.05 -0.21 785,816