FBP: First BanCorp

As of Thursday, October 9th, 2025

$ 21.64

+0.07 +0.32%

Open: 21.73
High: 21.73
Low: 21.36
Volume: 895,577
Previous Close on Wednesday, October 8th, 2025

$ 21.57

-0.08 -0.37%

Open: 21.79
High: 21.85
Low: 21.51
Volume: 890,857

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 21.73 21.73 21.36 21.64 895,577 +0.07 +0.32
2025-10-08 21.79 21.85 21.51 21.57 890,857 -0.08 -0.37
2025-10-07 21.92 22.13 21.60 21.65 686,254 -0.32 -1.46
2025-10-06 22.23 22.43 21.77 21.97 1,449,142 -0.07 -0.32
2025-10-03 21.80 22.27 21.80 22.04 1,649,870 +0.32 +1.47
2025-10-02 21.65 21.82 21.50 21.72 707,178 +0.02 +0.09
2025-10-01 21.85 21.95 21.62 21.70 525,679 -0.35 -1.59
2025-09-30 22.07 22.24 21.78 22.05 944,312 -0.02 -0.09
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 22.43
On 2025-10-06		 21.36
On 2025-10-09		 -0.08 -0.37 22.43
On 2025-10-06		 21.36
On 2025-10-09		 -4.77 21.77
10D 22.45
On 2025-09-26		 21.36
On 2025-10-09		 -0.58 -2.61 22.45
On 2025-09-26		 21.36
On 2025-10-09		 -4.83 21.88
20D 22.46
On 2025-09-23		 21.18
On 2025-09-16		 -0.40 -1.81 22.46
On 2025-09-23		 21.36
On 2025-10-09		 -4.90 21.90
WTD 22.43
On 2025-10-06		 21.36
On 2025-10-09		 -0.40 -1.81 22.43
On 2025-10-06		 21.36
On 2025-10-09		 -4.77 21.71
MTD 22.43
On 2025-10-06		 21.36
On 2025-10-09		 -0.41 -1.86 22.43
On 2025-10-06		 21.36
On 2025-10-09		 -4.77 21.76
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
TWM

ProShares UltraShort Russell2000

33.06 +0.45 +1.38 373,790
KMPR

Kemper Corporation

49.33 -0.49 -0.98 897,256
GDEN

Golden Entertainment Inc.

21.74 -0.10 -0.46 321,622
ANIP

ANI Pharmaceuticals Inc.

90.78 -0.87 -0.95 263,996
FBP

First BanCorp

21.64 +0.07 +0.32 895,577