FBP: First BanCorp

As of Tuesday, October 6th, 2026

$ 26.83

-0.27 -1.00%

Open: 27.09
High: 27.19
Low: 26.68
Volume: 1,516,654
Previous Close on Monday, October 5th, 2026

$ 27.10

+0.06 +0.22%

Open: 27.06
High: 27.31
Low: 26.80
Volume: 1,329,658

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-06 27.09 27.19 26.68 26.83 1,514,707 -0.27 -1.00
2026-10-05 27.06 27.31 26.80 27.10 1,329,658 +0.06 +0.22
2026-10-02 26.74 27.08 26.74 27.04 1,349,059 +0.38 +1.43
2026-10-01 26.09 26.68 25.86 26.66 1,889,887 +0.32 +1.21
2026-09-30 26.42 26.61 26.18 26.34 1,487,154 -0.01 -0.04
2026-09-29 26.77 26.88 26.12 26.35 1,349,742 -0.41 -1.53
2026-09-28 27.18 27.18 26.72 26.76 1,080,817 -0.30 -1.11
2026-09-25 26.85 27.24 26.80 27.06 1,086,521 +0.27 +1.01
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 27.31
On 2026-10-05		 25.86
On 2026-10-01		 0.48 1.82 27.31
On 2026-10-05		 26.68
On 2026-10-06		 -2.29 26.79
10D 27.31
On 2026-10-05		 25.86
On 2026-10-01		 -0.08 -0.30 27.24
On 2026-09-25		 25.86
On 2026-10-01		 -5.07 26.76
20D 28.43
On 2026-09-15		 25.86
On 2026-10-01		 -1.25 -4.45 28.43
On 2026-09-15		 25.86
On 2026-10-01		 -9.02 27.21
WTD 27.31
On 2026-10-05		 26.68
On 2026-10-06		 -0.21 -0.78 27.31
On 2026-10-05		 26.68
On 2026-10-06		 -2.29 26.97
MTD 27.31
On 2026-10-05		 25.86
On 2026-10-01		 0.49 1.86 27.31
On 2026-10-05		 26.68
On 2026-10-06		 -2.29 26.91
As of Tuesday, October 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.39 +3.05 +1.00 3,423,956
KO

The Coca-Cola Company

86.17 -0.34 -0.39 15,786,555
PFE

Pfizer Inc.

27.50 +0.09 +0.33 23,648,057
VZ

Verizon Communications Inc.

45.98 +0.13 +0.28 21,324,228
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,521.28 +253.38 +0.49 403,948,023
DJTA

Dow Jones Transportation Average

19,701.76 -89.80 -0.45 63,774,104
SPX

S&P 500 Index

7,818.93 +44.98 +0.58 2,147,483,647
OEX

S&P 100 Index

3,900.21 +21.32 +0.55 0
NDX

NASDAQ 100 Index

31,224.47 +148.03 +0.48 1,123,146,154
NYA

NYSE Composite Index

23,921.67 +133.06 +0.56 0
XAX

NYSE AMEX Composite Index

8,166.08 -50.18 -0.61 0
RUI

RUSSELL 1000 Index

4,251.32 +25.57 +0.61 0
RUT

Russell 2000 Index

2,830.30 -16.84 -0.59 0
RUA

Russell 3000 Index

4,425.01 +24.54 +0.56 0
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.65 -0.08 -0.37 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.84 -0.19 -0.95 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.64 -0.34 -1.89 0
 
Recent
Ticker Last Chg %Chg Volume
CTS

CTS Corp.

61.10 -0.51 -0.83 21,914
EVTC

EVERTEC Inc.

29.05 -0.07 -0.24 417,039
ACN

Accenture plc.

193.40 -1.65 -0.85 4,562,006
CSCO

Cisco Systems, Inc.

117.94 +5.12 +4.54 20,932,731
FBP

First BanCorp

26.83 -0.27 -1.00 1,516,654