FBP: First BanCorp

As of Tuesday, April 7th, 2026

$ 21.77

-0.26 -1.18%

Open: 22.01
High: 22.09
Low: 21.71
Volume: 2,781,745
Previous Close on Monday, April 6th, 2026

$ 22.03

+0.29 +1.33%

Open: 21.77
High: 22.07
Low: 21.60
Volume: 874,223

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 22.01 22.09 21.71 21.77 2,781,745 -0.26 -1.18
2026-04-06 21.77 22.07 21.60 22.03 874,223 +0.29 +1.33
2026-04-02 21.36 21.75 21.17 21.74 955,803 +0.16 +0.74
2026-04-01 21.40 21.77 21.40 21.58 89,358 +0.22 +1.03
2026-03-31 21.16 21.40 21.00 21.36 1,393,995 +0.51 +2.45
2026-03-30 21.03 21.03 20.80 20.85 1,038,149 -0.01 -0.05
2026-03-27 21.08 21.13 20.76 20.86 1,215,650 -0.32 -1.51
2026-03-26 20.93 21.22 20.91 21.18 1,071,446 +0.11 +0.52
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 22.09
On 2026-04-07		 21.00
On 2026-03-31		 0.92 4.41 21.77
On 2026-04-01		 21.17
On 2026-04-02		 -2.73 21.70
10D 22.09
On 2026-04-07		 20.56
On 2026-03-24		 1.01 4.87 21.77
On 2026-04-01		 21.17
On 2026-04-02		 -2.73 21.35
20D 22.09
On 2026-04-07		 19.64
On 2026-03-12		 1.38 6.77 20.91
On 2026-03-10		 19.64
On 2026-03-12		 -6.08 20.95
WTD 22.09
On 2026-04-07		 21.60
On 2026-04-06		 0.03 0.14 22.07
On 2026-04-06		 22.07
On 2026-04-06		 0.00 21.90
MTD 22.09
On 2026-04-07		 21.17
On 2026-04-02		 0.41 1.92 21.77
On 2026-04-01		 21.17
On 2026-04-02		 -2.73 21.78
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
FBP

First BanCorp

21.77 -0.26 -1.18 2,781,745