FBP: First BanCorp

As of Friday, August 21st, 2026

$ 28.52

+0.30 +1.06%

Open: 28.44
High: 28.72
Low: 28.17
Volume: 1,133,904
Previous Close on Thursday, August 20th, 2026

$ 28.22

-0.24 -0.84%

Open: 28.37
High: 28.60
Low: 28.22
Volume: 1,065,139

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 28.44 28.72 28.17 28.52 1,133,904 +0.30 +1.06
2026-08-20 28.37 28.60 28.22 28.22 1,065,139 -0.24 -0.84
2026-08-19 29.35 29.58 28.37 28.46 1,597,323 -0.90 -3.07
2026-08-18 29.65 29.73 29.27 29.36 1,023,947 -0.18 -0.61
2026-08-17 29.58 29.88 29.53 29.54 893,965 -0.16 -0.54
2026-08-14 29.46 29.78 29.45 29.70 655,601 +0.31 +1.05
2026-08-13 29.35 29.58 29.23 29.39 1,180,715 +0.18 +0.62
2026-08-12 29.08 29.32 29.02 29.21 1,175,198 +0.17 +0.59
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 29.88
On 2026-08-17		 28.17
On 2026-08-21		 -1.18 -3.97 29.88
On 2026-08-17		 28.17
On 2026-08-21		 -5.74 28.82
10D 29.88
On 2026-08-17		 28.17
On 2026-08-21		 -0.15 -0.52 29.88
On 2026-08-17		 28.17
On 2026-08-21		 -5.74 29.04
20D 29.88
On 2026-08-17		 28.17
On 2026-08-21		 -0.30 -1.04 29.88
On 2026-08-17		 28.17
On 2026-08-21		 -5.74 29.00
WTD 29.88
On 2026-08-17		 28.17
On 2026-08-21		 -1.18 -3.97 29.88
On 2026-08-17		 28.17
On 2026-08-21		 -5.74 28.82
MTD 29.88
On 2026-08-17		 28.17
On 2026-08-21		 -0.41 -1.42 29.88
On 2026-08-17		 28.17
On 2026-08-21		 -5.74 29.02
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
DNOW

DNOW Inc.

15.68 +0.14 +0.90 2,020,572
PACB

Pacific Biosciences of California Inc.

1.35 +0.12 +9.76 7,084,643
PFG

Principal Financial Group Inc.

110.75 +0.21 +0.19 859,852
NTAP

NetApp Inc.

192.27 -0.54 -0.28 1,611,611
FBP

First BanCorp

28.52 +0.30 +1.06 1,133,904