FBP: First BanCorp

As of Friday, September 18th, 2026

$ 27.58

+0.06 +0.22%

Open: 27.49
High: 27.62
Low: 27.27
Volume: 5,000,342
Previous Close on Thursday, September 17th, 2026

$ 27.52

-0.13 -0.47%

Open: 27.86
High: 27.93
Low: 27.49
Volume: 1,123,248

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 27.49 27.62 27.27 27.58 5,000,342 +0.06 +0.22
2026-09-17 27.86 27.93 27.49 27.52 1,123,248 -0.13 -0.47
2026-09-16 28.09 28.10 27.11 27.65 1,671,322 -0.46 -1.64
2026-09-15 28.10 28.43 27.94 28.11 1,241,229 -0.04 -0.14
2026-09-14 27.69 28.16 27.69 28.15 1,654,062 +0.46 +1.66
2026-09-11 28.04 28.13 27.45 27.69 1,281,607 -0.05 -0.18
2026-09-10 27.82 27.82 27.35 27.74 1,089,188 -0.04 -0.14
2026-09-09 27.88 28.10 27.72 27.78 1,405,127 -0.30 -1.07
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 28.43
On 2026-09-15		 27.11
On 2026-09-16		 -0.11 -0.40 28.43
On 2026-09-15		 27.11
On 2026-09-16		 -4.63 27.80
10D 28.66
On 2026-09-04		 27.11
On 2026-09-16		 -0.87 -3.06 28.66
On 2026-09-04		 27.11
On 2026-09-16		 -5.41 27.88
20D 28.77
On 2026-09-03		 27.11
On 2026-09-16		 -0.64 -2.27 28.77
On 2026-09-03		 27.11
On 2026-09-16		 -5.77 28.00
WTD 28.43
On 2026-09-15		 27.11
On 2026-09-16		 -0.11 -0.40 28.43
On 2026-09-15		 27.11
On 2026-09-16		 -4.63 27.80
MTD 28.77
On 2026-09-03		 27.11
On 2026-09-16		 -0.30 -1.08 28.77
On 2026-09-03		 27.11
On 2026-09-16		 -5.77 27.96
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
FBP

First BanCorp

27.58 +0.06 +0.22 5,000,342