NYSE:FBP | Historical Stock Price | FIRST BANCORP /PR/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-01-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.33$7.26$22.67$70.77$220.90$689.481987-01-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$4.58$7.05432,700——
2012-12-28$4.38$6.74153,200——
2012-12-27$4.37$6.72433,700——
2012-12-26$4.39$6.75309,500——
2012-12-24$4.45$6.85154,000——
2012-12-21$4.53$6.971,321,200——
2012-12-20$4.38$6.74258,400——
2012-12-19$4.34$6.68404,000——
2012-12-18$4.24$6.52696,900——
2012-12-17$4.15$6.38515,500——
2012-12-14$4.11$6.32329,400——
2012-12-13$4.21$6.48204,400——
2012-12-12$4.30$6.61258,500——
2012-12-11$4.52$6.95255,600——
2012-12-10$4.32$6.65168,400——
2012-12-07$4.27$6.57128,900——
2012-12-06$4.29$6.60129,600——
2012-12-05$4.29$6.60206,800——
2012-12-04$4.30$6.61474,100——
2012-12-03$4.26$6.55447,500——
2012-11-30$4.05$6.23176,000——
2012-11-29$4.10$6.31127,800——
2012-11-28$4.09$6.29535,400——
2012-11-27$4.00$6.15233,800——
2012-11-26$4.14$6.37385,800——
2012-11-23$4.05$6.2396,300——
2012-11-21$4.13$6.35131,100——
2012-11-20$4.05$6.23195,200——
2012-11-19$4.00$6.15160,400——
2012-11-16$3.78$5.81176,700——
2012-11-15$3.69$5.68412,500——
2012-11-14$3.72$5.72271,200——
2012-11-13$3.99$6.14105,000——
2012-11-12$4.01$6.17121,200——
2012-11-09$4.10$6.31108,400——
2012-11-08$4.19$6.45161,800——
2012-11-07$4.25$6.54279,300——
2012-11-06$4.30$6.61357,900——
2012-11-05$4.35$6.69152,200——
2012-11-02$4.28$6.58179,900——
2012-11-01$4.24$6.52171,600——
2012-10-31$4.24$6.52129,600——
2012-10-26$4.08$6.2860,800——
2012-10-25$4.15$6.38239,500——
2012-10-24$4.20$6.46105,400——
2012-10-23$4.14$6.37145,200——
2012-10-22$4.19$6.45196,200——
2012-10-19$4.30$6.61195,400——
2012-10-18$4.39$6.75142,000——
2012-10-17$4.44$6.83137,600——
2012-10-16$4.35$6.69122,600——
2012-10-15$4.32$6.65114,500——
2012-10-12$4.28$6.58143,800——
2012-10-11$4.34$6.68157,000——
2012-10-10$4.35$6.69161,900——
2012-10-09$4.33$6.66149,600——
2012-10-08$4.43$6.8165,900——
2012-10-05$4.48$6.89166,400——
2012-10-04$4.54$6.98114,300——
2012-10-03$4.46$6.86282,000——
2012-10-02$4.43$6.81150,900——
2012-10-01$4.40$6.77171,500——
2012-09-28$4.42$6.80246,900——
2012-09-27$4.49$6.91271,700——
2012-09-26$4.39$6.75255,300——
2012-09-25$4.43$6.81319,600——
2012-09-24$4.45$6.85461,800——
2012-09-21$4.44$6.835,279,900——
2012-09-20$4.44$6.83266,400——
2012-09-19$4.47$6.88781,600——
2012-09-18$4.50$6.92286,500——
2012-09-17$4.37$6.72316,500——
2012-09-14$4.35$6.69307,700——
2012-09-13$4.28$6.58495,600——
2012-09-12$4.25$6.54217,700——
2012-09-11$4.20$6.46240,600——
2012-09-10$4.31$6.63247,100——
2012-09-07$4.14$6.37194,800——
2012-09-06$4.28$6.58319,900——
2012-09-05$4.14$6.37647,400——
2012-09-04$3.86$5.94184,200——
2012-08-31$3.82$5.8893,600——
2012-08-30$3.81$5.8671,300——
2012-08-29$3.95$6.08245,800——
2012-08-28$3.95$6.08111,300——
2012-08-27$3.85$5.9272,400——
2012-08-24$3.85$5.92150,500——
2012-08-23$3.73$5.7459,600——
2012-08-22$3.69$5.6889,800——
2012-08-21$3.71$5.71137,200——
2012-08-20$3.72$5.72288,900——
2012-08-17$3.75$5.77149,100——
2012-08-16$3.72$5.72282,600——
2012-08-15$3.57$5.49112,800——
2012-08-14$3.43$5.28155,000——
2012-08-13$3.52$5.41153,600——
2012-08-10$3.57$5.49102,700——
2012-08-09$3.61$5.55145,700——
2012-08-08$3.66$5.6398,100——
2012-08-07$3.75$5.77136,400——
2012-08-06$3.71$5.71232,100——
2012-08-03$3.55$5.46158,700——
2012-08-02$3.34$5.14218,000——
2012-08-01$3.57$5.49188,300——
2012-07-31$3.78$5.81193,100——
2012-07-30$3.66$5.6353,800——
2012-07-27$3.86$5.94171,900——
2012-07-26$3.50$5.3893,600——
2012-07-25$3.43$5.2883,200——
2012-07-24$3.41$5.25125,600——
2012-07-23$3.38$5.20164,100——
2012-07-20$3.50$5.38157,500——
2012-07-19$3.64$5.6096,100——
2012-07-18$3.78$5.81129,900——
2012-07-17$3.74$5.75159,000——
2012-07-16$3.55$5.46239,000——
2012-07-13$3.74$5.75254,700——
2012-07-12$3.67$5.65137,600——
2012-07-11$3.75$5.7796,500——
2012-07-10$3.82$5.88194,100——
2012-07-09$3.77$5.80122,900——
2012-07-06$3.79$5.83106,500——
2012-07-05$3.88$5.97110,800——
2012-07-03$3.93$6.05103,800——
2012-07-02$4.00$6.15309,500——
2012-06-29$3.96$6.09364,500——
2012-06-28$3.83$5.89239,000——
2012-06-27$3.75$5.77398,500——
2012-06-26$3.75$5.77278,800——
2012-06-25$3.81$5.86582,800——
2012-06-22$3.83$5.898,269,600——
2012-06-21$3.84$5.91531,300——
2012-06-20$3.78$5.81453,500——
2012-06-19$3.99$6.14218,900——
2012-06-18$3.88$5.97423,200——
2012-06-15$3.96$6.09389,400——
2012-06-14$3.63$5.58237,400——
2012-06-13$3.40$5.23306,800——
2012-06-12$3.34$5.14152,700——
2012-06-11$3.27$5.03260,300——
2012-06-08$3.54$5.45196,600——
2012-06-07$3.27$5.03629,300——
2012-06-06$3.44$5.29137,400——
2012-06-05$3.38$5.2046,000——
2012-06-04$3.44$5.29117,200——
2012-06-01$3.50$5.3886,500——
2012-05-31$3.65$5.6132,700——
2012-05-30$3.64$5.60120,500——
2012-05-29$3.87$5.95147,300——
2012-05-25$3.64$5.6061,900——
2012-05-24$3.67$5.6567,400——
2012-05-23$3.68$5.6648,000——
2012-05-22$3.65$5.61159,000——
2012-05-21$3.59$5.52111,800——
2012-05-18$3.60$5.5486,000——
2012-05-17$3.69$5.68122,300——
2012-05-16$3.86$5.9495,400——
2012-05-15$3.99$6.1477,000——
2012-05-14$3.96$6.0991,000——
2012-05-11$4.06$6.2577,000——
2012-05-10$3.97$6.11130,400——
2012-05-09$3.99$6.14106,000——
2012-05-08$4.06$6.2593,600——
2012-05-07$4.17$6.4183,000——
2012-05-04$4.23$6.5187,700——
2012-05-03$4.38$6.74160,100——
2012-05-02$4.31$6.6375,000——
2012-05-01$4.33$6.66378,700——
2012-04-30$4.26$6.55139,000——
2012-04-27$4.27$6.5766,300——
2012-04-26$4.25$6.54122,600——
2012-04-25$4.10$6.31119,000——
2012-04-24$4.02$6.18133,500——
2012-04-23$3.99$6.14108,100——
2012-04-20$3.95$6.08125,900——
2012-04-19$3.93$6.05203,300——
2012-04-18$4.09$6.29180,000——
2012-04-17$4.15$6.38166,000——
2012-04-16$3.98$6.12176,600——
2012-04-13$3.94$6.06216,800——
2012-04-12$4.12$6.34194,600——
2012-04-11$4.16$6.40258,400——
2012-04-10$4.17$6.41232,000——
2012-04-09$4.29$6.60288,300——
2012-04-05$4.29$6.60234,500——
2012-04-04$4.15$6.38163,100——
2012-04-03$4.28$6.58263,600——
2012-04-02$4.27$6.57392,900——
2012-03-30$4.40$6.77296,700——
2012-03-29$4.35$6.69447,600——
2012-03-28$4.37$6.72341,200——
2012-03-27$4.20$6.46781,500——
2012-03-26$4.13$6.35269,600——
2012-03-23$4.07$6.26184,800——
2012-03-22$4.02$6.18307,600——
2012-03-21$4.00$6.15250,000——
2012-03-20$3.93$6.05274,100——
2012-03-19$3.96$6.09261,900——
2012-03-16$3.81$5.86901,000——
2012-03-15$3.97$6.11389,200——
2012-03-14$4.00$6.15592,900——
2012-03-13$4.00$6.15659,500——
2012-03-12$4.01$6.17576,000——
2012-03-09$3.89$5.98340,400——
2012-03-08$3.84$5.91304,500——
2012-03-07$3.71$5.71627,600——
2012-03-06$3.64$5.60506,100——
2012-03-05$3.71$5.71448,100——
2012-03-02$3.76$5.78462,600——
2012-03-01$3.89$5.98449,400——
2012-02-29$3.87$5.95420,700——
2012-02-28$3.89$5.98436,200——
2012-02-27$3.92$6.03218,200——
2012-02-24$3.95$6.08213,400——
2012-02-23$3.97$6.11184,500——
2012-02-22$3.99$6.14796,300——
2012-02-21$3.94$6.06207,600——
2012-02-17$3.77$5.80334,200——
2012-02-16$3.79$5.83535,400——
2012-02-15$4.21$6.48178,600——
2012-02-14$4.63$7.1298,600——
2012-02-13$4.78$7.35103,900——
2012-02-10$4.95$7.61185,300——
2012-02-09$4.50$6.9283,000——
2012-02-08$4.42$6.8060,200——
2012-02-07$4.44$6.8394,600——
2012-02-06$4.36$6.7178,900——
2012-02-03$4.13$6.35129,800——
2012-02-02$4.09$6.29142,000——
2012-02-01$3.78$5.8159,400——
2012-01-31$3.70$5.6999,900——
2012-01-30$3.51$5.4095,000——
2012-01-27$3.50$5.3833,100——
2012-01-26$3.47$5.3422,900——
2012-01-25$3.50$5.3839,100——
2012-01-24$3.50$5.38100,700——
2012-01-23$3.50$5.3888,600——
2012-01-20$3.50$5.38145,000——
2012-01-19$3.39$5.21128,600——
2012-01-18$3.49$5.3778,400——
2012-01-17$3.50$5.3882,200——
2012-01-13$3.50$5.3889,400——
2012-01-12$3.50$5.3835,600——
2012-01-11$3.37$5.1884,900——
2012-01-10$3.37$5.1881,700——
2012-01-09$3.50$5.3854,000——
2012-01-06$3.48$5.3527,300——
2012-01-05$3.50$5.3863,000——
2012-01-04$3.49$5.3730,500——
2012-01-03$3.50$5.3887,300——