FBP: First BanCorp

As of Friday, October 30th, 2026

$ 26.18

-0.52 -1.95%

Open: 26.80
High: 26.86
Low: 26.09
Volume: 1,645,300
Previous Close on Thursday, October 29th, 2026

$ 26.70

+0.02 +0.07%

Open: 27.05
High: 27.09
Low: 26.63
Volume: 1,801,716

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 26.80 26.86 26.09 26.18 1,645,300 -0.52 -1.95
2026-10-29 27.05 27.09 26.63 26.70 1,801,716 +0.02 +0.07
2026-10-28 26.86 27.06 26.40 26.68 1,725,350 -0.18 -0.67
2026-10-27 27.51 27.51 26.86 26.86 2,921,336 -0.52 -1.90
2026-10-26 27.50 27.98 27.34 27.38 2,164,183 -0.04 -0.15
2026-10-23 27.09 27.51 26.85 27.42 2,222,968 +0.11 +0.40
2026-10-22 27.30 27.73 26.95 27.31 3,603,639 -0.03 -0.11
2026-10-21 27.78 27.78 27.12 27.34 2,037,869 -0.24 -0.87
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 27.98
On 2026-10-26		 26.09
On 2026-10-30		 -1.24 -4.52 27.98
On 2026-10-26		 26.09
On 2026-10-30		 -6.77 26.76
10D 27.98
On 2026-10-26		 26.09
On 2026-10-30		 -1.19 -4.35 27.98
On 2026-10-26		 26.09
On 2026-10-30		 -6.77 27.06
20D 27.98
On 2026-10-26		 26.09
On 2026-10-30		 -0.86 -3.18 27.98
On 2026-10-26		 26.09
On 2026-10-30		 -6.77 26.95
WTD 27.98
On 2026-10-26		 26.09
On 2026-10-30		 -1.24 -4.52 27.98
On 2026-10-26		 26.09
On 2026-10-30		 -6.77 26.76
MTD 27.98
On 2026-10-26		 25.86
On 2026-10-01		 -0.16 -0.61 27.98
On 2026-10-26		 26.09
On 2026-10-30		 -6.77 26.94
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
ARCB

ArcBest Corp.

125.44 -0.97 -0.77 186,163
FBP

First BanCorp

26.18 -0.52 -1.95 1,645,300