FBP: First BanCorp

As of Monday, August 31st, 2026

$ 27.88

-0.13 -0.46%

Open: 28.00
High: 28.06
Low: 27.79
Volume: 1,383,062
Previous Close on Friday, August 28th, 2026

$ 28.01

+0.30 +1.08%

Open: 27.53
High: 28.09
Low: 27.53
Volume: 1,255,101

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 28.00 28.06 27.79 27.88 1,374,040 -0.13 -0.46
2026-08-28 27.53 28.09 27.53 28.01 1,255,101 +0.30 +1.08
2026-08-27 27.71 27.90 27.58 27.71 1,223,878 -0.41 -1.46
2026-08-26 28.12 28.28 27.92 28.12 873,031 +0.12 +0.43
2026-08-25 28.26 28.26 28.00 28.00 79,696 -0.23 -0.81
2026-08-24 28.49 28.73 28.22 28.23 76,116 -0.29 -1.02
2026-08-21 28.44 28.72 28.17 28.52 1,133,904 +0.30 +1.06
2026-08-20 28.37 28.60 28.22 28.22 1,065,139 -0.24 -0.84
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 28.28
On 2026-08-26		 27.53
On 2026-08-28		 -0.35 -1.24 28.28
On 2026-08-26		 27.53
On 2026-08-28		 -2.65 27.94
10D 29.73
On 2026-08-18		 27.53
On 2026-08-28		 -1.66 -5.62 29.73
On 2026-08-18		 27.53
On 2026-08-28		 -7.38 28.25
20D 29.88
On 2026-08-17		 27.53
On 2026-08-28		 -1.11 -3.83 29.88
On 2026-08-17		 27.53
On 2026-08-28		 -7.86 28.72
WTD 28.06
On 2026-08-31		 27.79
On 2026-08-31		 -0.13 -0.46 -- -- -- 27.88
MTD 29.88
On 2026-08-17		 27.53
On 2026-08-28		 -1.05 -3.63 29.88
On 2026-08-17		 27.53
On 2026-08-28		 -7.86 28.73
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
QBTS

D-Wave Quantum Inc.

17.20 +0.21 +1.24 11,482,021
SBUX

Starbucks Corp.

106.25 -1.60 -1.48 6,376,958
GFF

Griffon Corp.

97.39 -1.59 -1.61 278,974
DDOG

Datadog Inc.

237.04 +0.06 +0.03 4,075,256
FBP

First BanCorp

27.88 -0.13 -0.46 1,383,062