FBP: First BanCorp

As of Friday, November 21st, 2025

$ 20.16

+0.42 +2.13%

Open: 19.86
High: 20.25
Low: 19.74
Volume: 1,294,490
Previous Close on Thursday, November 20th, 2025

$ 19.74

-0.09 -0.45%

Open: 19.93
High: 20.17
Low: 19.67
Volume: 99,076

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 19.86 20.25 19.74 20.16 1,294,490 +0.42 +2.13
2025-11-20 19.93 20.17 19.67 19.74 99,076 -0.09 -0.45
2025-11-19 19.66 19.86 19.60 19.83 1,273,257 +0.18 +0.92
2025-11-18 19.43 19.76 19.28 19.65 1,092,630 +0.19 +0.98
2025-11-17 20.22 20.24 19.42 19.46 1,368,500 -0.74 -3.66
2025-11-14 20.14 20.27 19.96 20.20 878,910 -0.12 -0.59
2025-11-13 20.39 20.48 20.16 20.32 1,277,156 -0.10 -0.49
2025-11-12 20.39 20.64 20.37 20.42 1,400,247 +0.09 +0.44
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 20.25
On 2025-11-21		 19.28
On 2025-11-18		 -0.04 -0.20 20.24
On 2025-11-17		 19.28
On 2025-11-18		 -4.72 19.77
10D 20.64
On 2025-11-12		 19.28
On 2025-11-18		 0.14 0.70 20.64
On 2025-11-12		 19.28
On 2025-11-18		 -6.57 20.04
20D 20.64
On 2025-11-12		 19.16
On 2025-10-29		 -0.19 -0.93 20.64
On 2025-11-12		 19.28
On 2025-11-18		 -6.57 19.86
WTD 20.25
On 2025-11-21		 19.28
On 2025-11-18		 -0.04 -0.20 20.24
On 2025-11-17		 19.28
On 2025-11-18		 -4.72 19.77
MTD 20.64
On 2025-11-12		 19.24
On 2025-11-03		 0.67 3.44 20.64
On 2025-11-12		 19.28
On 2025-11-18		 -6.57 19.97
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
FBP

First BanCorp

20.16 +0.42 +2.13 1,294,490