FBP: First BanCorp

As of Monday, February 9th, 2026

$ 23.16

-0.06 -0.26%

Open: 22.90
High: 23.37
Low: 22.90
Volume: 924,829
Previous Close on Friday, February 6th, 2026

$ 23.22

+0.33 +1.44%

Open: 23.00
High: 23.43
Low: 22.93
Volume: 1,167,509

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 22.90 23.37 22.90 23.16 924,829 -0.06 -0.26
2026-02-06 23.00 23.43 22.93 23.22 1,167,509 +0.33 +1.44
2026-02-05 23.01 23.22 22.57 22.89 1,526,560 -0.05 -0.22
2026-02-04 23.09 23.36 22.92 22.94 1,153,493 +0.11 +0.48
2026-02-03 22.37 23.02 22.23 22.83 1,362,181 +0.34 +1.51
2026-02-02 22.15 22.75 21.97 22.49 1,681,808 +0.37 +1.67
2026-01-30 21.83 22.24 21.80 22.12 1,892,236 -0.02 -0.09
2026-01-29 22.13 22.30 21.63 22.14 1,993,140 +0.26 +1.19
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 23.43
On 2026-02-06		 22.23
On 2026-02-03		 0.67 2.98 23.36
On 2026-02-04		 22.57
On 2026-02-05		 -3.40 23.01
10D 23.43
On 2026-02-06		 20.96
On 2026-01-27		 2.27 10.87 23.36
On 2026-02-04		 22.57
On 2026-02-05		 -3.40 22.57
20D 23.43
On 2026-02-06		 20.50
On 2026-01-23		 1.71 7.97 22.53
On 2026-01-22		 20.50
On 2026-01-23		 -9.03 21.88
WTD 23.37
On 2026-02-09		 22.90
On 2026-02-09		 -0.06 -0.26 -- -- -- 23.16
MTD 23.43
On 2026-02-06		 21.97
On 2026-02-02		 1.04 4.70 23.36
On 2026-02-04		 22.57
On 2026-02-05		 -3.40 22.92
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
DRH

DiamondRock Hospitality Company

9.53 -0.03 -0.31 1,685,909
CVBF

CVB Financial Corp.

21.22 -0.21 -0.98 1,005,898
CPA

Copa Holdings S.A.

153.32 -0.77 -0.50 317,751
CCS

Century Communities Inc.

69.83 +0.04 +0.06 272,457
FBP

First BanCorp

23.16 -0.06 -0.26 924,829