First BanCorp. (FBP) Stock Price History
Historical prices from 1987 to 2026
- 1M
- +8.2%
- 3M
- +20.3%
- YTD
- +26.8%
- 1Y
- +22.6%
- 3Y
- +29.1%
- 5Y
- +18.0%
Loading 10-year price history...
FBP Historical Performance
FBP Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +20.2%
- 2003 annual price return
- +63.8%
- 2004 annual price return
- +62.0%
- 2005 annual price return
- -61.5%
- 2006 annual price return
- -23.6%
- 2007 annual price return
- -24.3%
- 2008 annual price return
- +47.4%
- 2009 annual price return
- -79.2%
- 2010 annual price return
- -80.0%
- 2011 annual price return
- -52.5%
- 2012 annual price return
- +30.9%
- 2013 annual price return
- +34.9%
- 2014 annual price return
- -2.8%
- 2015 annual price return
- -43.4%
- 2016 annual price return
- +107.2%
- 2017 annual price return
- -24.2%
- 2018 annual price return
- +69.6%
- 2019 annual price return
- +24.0%
- 2020 annual price return
- -12.5%
- 2021 annual price return
- +52.8%
- 2022 annual price return
- -10.0%
- 2023 annual price return
- +27.9%
- 2024 annual price return
- +13.6%
- 2025 annual price return
- +12.9%
- 2026 annual price return
- +1.1%
FBP Stock Price Trajectory (1987–2026)
As of July 7, 2026, First BanCorp. (FBP) trades at $26.50, representing a +22.6% return over the past year. The stock has delivered a +154.5% total return over five years (+18.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $491.18 on December 15, 2004. From this peak, FBP has corrected -94.6%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers OFG (+11.6% 1Y), BPOP (+48.7% 1Y), and NBTB (+15.8% 1Y), FBP has underperformed the peer group average. Compare FBP vs OFG →
FBP Historical Price Data · from 1987
Rows 1–50 of 9,945| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 26.28 | 26.66 | 26.28 | 26.50 | 834K | +0.65% |
| 2026-07-02 | 26.82 | 26.94 | 26.15 | 26.33 | 1.08M | -1.35% |
| 2026-07-01 | 26.40 | 26.81 | 26.19 | 26.69 | 1.22M | +2.38% |
| 2026-06-30 | 26.15 | 26.28 | 25.95 | 26.07 | 2.13M | -0.15% |
| 2026-06-29 | 26.14 | 26.40 | 25.97 | 26.11 | 1.68M | -0.95% |
| 2026-06-26 | 26.35 | 26.72 | 26.17 | 26.36 | 1.88M | -0.68% |
| 2026-06-25 | 26.58 | 26.80 | 26.36 | 26.54 | 1.01M | +0.45% |
| 2026-06-24 | 26.07 | 26.56 | 26.07 | 26.42 | 1.84M | +0.72% |
| 2026-06-23 | 25.70 | 26.25 | 25.68 | 26.23 | 1.64M | +1.90% |
| 2026-06-22 | 25.52 | 25.78 | 25.30 | 25.74 | 1.88M | +2.14% |
| 2026-06-18 | 25.18 | 25.34 | 25.04 | 25.20 | 3.36M | +1.08% |
| 2026-06-17 | 25.34 | 25.55 | 24.79 | 24.93 | 1.66M | -1.66% |
| 2026-06-16 | 25.50 | 25.72 | 25.25 | 25.35 | 1.43M | +0.44% |
| 2026-06-15 | 25.60 | 25.86 | 25.18 | 25.24 | 594K | -1.02% |
| 2026-06-12 | 25.22 | 25.56 | 25.10 | 25.50 | 1.15M | +2.00% |
| 2026-06-11 | 25.03 | 25.10 | 24.72 | 25.00 | 1.96M | +0.97% |
| 2026-06-10 | 24.93 | 25.07 | 24.68 | 24.76 | 1.19M | +0.04% |
| 2026-06-09 | 24.69 | 25.05 | 24.62 | 24.75 | 1.62M | +1.06% |
| 2026-06-08 | 24.45 | 24.73 | 24.45 | 24.49 | 2.96M | +0.70% |
| 2026-06-05 | 24.34 | 24.45 | 24.23 | 24.32 | 1.20M | +0.08% |
| 2026-06-04 | 24.09 | 24.41 | 23.79 | 24.30 | 1.15M | +2.70% |
| 2026-06-03 | 23.83 | 23.94 | 23.61 | 23.66 | 1.42M | -1.42% |
| 2026-06-02 | 23.63 | 24.09 | 23.63 | 24.00 | 2.07M | +1.10% |
| 2026-06-01 | 23.85 | 23.95 | 23.55 | 23.74 | 1.74M | -1.00% |
| 2026-05-29 | 23.96 | 24.25 | 23.93 | 23.98 | 943K | -0.12% |
| 2026-05-28 | 23.98 | 24.09 | 23.89 | 24.01 | 1.33M | -0.79% |
| 2026-05-27 | 24.52 | 24.64 | 24.09 | 24.20 | 2.07M | -1.06% |
| 2026-05-26 | 24.29 | 24.54 | 24.25 | 24.46 | 998K | +1.45% |
| 2026-05-22 | 24.18 | 24.28 | 23.98 | 24.11 | 198K | -0.21% |
| 2026-05-21 | 23.92 | 24.20 | 23.88 | 24.16 | 805K | +0.12% |
| 2026-05-20 | 23.65 | 24.32 | 23.50 | 24.13 | 1.12M | +2.42% |
| 2026-05-19 | 23.50 | 23.72 | 23.41 | 23.56 | 540K | -0.42% |
| 2026-05-18 | 23.49 | 23.79 | 23.33 | 23.66 | 1.00M | +1.63% |
| 2026-05-15 | 23.45 | 23.45 | 23.05 | 23.28 | 1.20M | -0.34% |
| 2026-05-14 | 23.41 | 23.61 | 23.29 | 23.36 | 939K | +1.17% |
| 2026-05-13 | 23.32 | 23.44 | 23.04 | 23.09 | 918K | -1.16% |
| 2026-05-12 | 23.76 | 23.76 | 23.10 | 23.36 | 917K | -1.56% |
| 2026-05-11 | 24.24 | 24.27 | 23.50 | 23.73 | 1.00M | -1.33% |
| 2026-05-08 | 24.07 | 24.17 | 23.92 | 24.05 | 1.03M | +0.25% |
| 2026-05-07 | 24.26 | 24.36 | 23.95 | 23.99 | 1.03M | -1.19% |
| 2026-05-06 | 24.46 | 24.57 | 24.17 | 24.28 | 793K | +0.37% |
| 2026-05-05 | 23.91 | 24.35 | 23.91 | 24.19 | 869K | +1.18% |
| 2026-05-04 | 24.12 | 24.36 | 23.84 | 23.91 | 593K | -1.65% |
| 2026-05-01 | 24.34 | 24.47 | 24.05 | 24.31 | 841K | +0.12% |
| 2026-04-30 | 23.65 | 24.38 | 23.65 | 24.28 | 741K | +1.85% |
| 2026-04-29 | 24.16 | 24.26 | 23.76 | 23.84 | 954K | -1.41% |
| 2026-04-28 | 24.48 | 24.51 | 24.07 | 24.18 | 1.07M | -0.25% |
| 2026-04-27 | 24.14 | 24.30 | 23.91 | 24.24 | 975K | +3.55% |
| 2026-04-24 | 24.31 | 24.31 | 23.26 | 23.41 | 1.46M | -3.78% |
| 2026-04-23 | 23.80 | 24.36 | 23.69 | 24.33 | 2.02M | +2.79% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FBP — Frequently Asked Questions
Quick answers to the most common questions about buying FBP stock.
How has FBP stock performed recently?
FBP returned +22.6% over the past year, beating its 5-year annualized CAGR of +18.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FBP's all-time high price?
First BanCorp. reached $491.18 on 2004-12-15. The 52-week high is $26.94. Current 1-year return of +22.6% places the stock closer to historical peaks.
Where can I download FBP historical price data?
This page provides FBP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1987-2026, downloadable in CSV format.