First BanCorp. New Stock Price History
NYSE: FBPFinanceMajor BanksUSD
26.68+0.01 (+0.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FBP price history at a glance
The price history for First BanCorp. New (FBP) on this page begins on January 12, 1987, when the stock closed at $8.43; it most recently closed at $26.68 on October 5, 2026. The highest price in this record is $491.18, reached on December 13, 2004; the latest close is 94.6% below that peak. Across the 38 complete calendar years in the table, FBP finished higher in 25 and lower in 13. Its best year was 1993 (+137.5%) and its worst was 2010 (-80.0%).
Over roughly 40 years the share price changed +216.6%, a 2.9% compound annual price return (excluding dividends). In the last 12 months alone, FBP has gained 23.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $491.18
- Date of high
- Dec 13, 2004
- Low since 1987
- $2.06
- Date of low
- Jan 25, 2016
- 52-week high
- $29.88
- 52-week low
- $19.16
- Last close
- $26.67
FBP returns
1 week
+0.04%
1 month
-5.02%
3 months
+0.45%
6 months
+15.96%
Year to date
+28.65%
1 year
+23.64%
3 years
+96.54%
5 years
+98.73%
FBP price return, excluding dividends.
FBP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.68 | +27.66% |
| 2025 | 20.90 | +12.31% |
| 2024 | 18.61 | +13.13% |
| 2023 | 16.45 | +29.32% |
| 2022 | 12.72 | -7.69% |
| 2021 | 13.78 | +49.46% |
| 2020 | 9.22 | -12.36% |
| 2019 | 10.52 | +21.06% |
| 2018 | 8.69 | +70.39% |
| 2017 | 5.10 | -22.84% |
| 2016 | 6.61 | +103.38% |
| 2015 | 3.25 | -43.38% |
| 2014 | 5.74 | -4.33% |
| 2013 | 6.00 | +30.43% |
| 2012 | 4.60 | +31.81% |
| 2011 | 3.49 | -49.42% |
| 2010 | 6.90 | -80.00% |
| 2009 | 34.50 | -79.19% |
| 2008 | 165.75 | +39.52% |
| 2007 | 118.80 | -16.89% |
| 2006 | 142.95 | -23.21% |
| 2005 | 186.15 | -60.92% |
| 2004 | 476.33 | +62.02% |
| 2003 | 294.00 | +63.67% |
| 2002 | 179.63 | +24.91% |
| 2001 | 143.80 | +21.74% |
| 2000 | 118.13 | +13.86% |
| 1999 | 103.75 | -31.26% |
| 1998 | 150.94 | +72.19% |
| 1997 | 87.66 | +36.17% |
| 1996 | 64.38 | +15.08% |
| 1995 | 55.94 | +91.79% |
| 1994 | 29.17 | +5.26% |
| 1993 | 27.71 | +137.50% |
| 1992 | 11.67 | +133.33% |
| 1991 | 5.00 | +12.50% |
| 1990 | 4.44 | -36.84% |
| 1989 | 7.04 | +7.04% |
| 1988 | 6.57 | +29.09% |
| 1987* | 5.09 | -39.56% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
FBP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.35 | 26.81 | 26.31 | 26.67 | +0.83% | |
| 26.54 | 26.64 | 26.24 | 26.45 | -1.42% | |
| 27.09 | 27.19 | 26.68 | 26.83 | -1.00% | |
| 27.06 | 27.31 | 26.80 | 27.10 | +0.22% | |
| 26.74 | 27.08 | 26.74 | 27.04 | +1.43% | |
| 26.09 | 26.68 | 25.86 | 26.66 | +1.21% | |
| 26.42 | 26.61 | 26.18 | 26.34 | -0.04% | |
| 26.77 | 26.88 | 26.12 | 26.35 | -1.53% | |
| 27.18 | 27.18 | 26.72 | 26.76 | -1.11% | |
| 26.85 | 27.24 | 26.80 | 27.06 | +1.01% | |
| 26.80 | 26.95 | 26.55 | 26.79 | +0.37% | |
| 26.87 | 27.04 | 26.67 | 26.69 | -0.82% | |
| 27.57 | 27.66 | 26.89 | 26.91 | -2.00% | |
| 27.71 | 27.78 | 27.46 | 27.46 | -0.44% | |
| 27.49 | 27.62 | 27.27 | 27.58 | +0.22% | |
| 27.86 | 27.93 | 27.49 | 27.52 | -0.47% | |
| 28.09 | 28.10 | 27.11 | 27.65 | -1.64% | |
| 28.10 | 28.43 | 27.94 | 28.11 | -0.14% | |
| 27.69 | 28.16 | 27.69 | 28.15 | +1.66% | |
| 28.04 | 28.13 | 27.45 | 27.69 | -0.18% | |
| 27.82 | 27.82 | 27.35 | 27.74 | -0.14% | |
| 27.88 | 28.10 | 27.72 | 27.78 | -1.07% | |
| 28.41 | 28.57 | 28.02 | 28.08 | -1.51% | |
| 28.42 | 28.66 | 28.42 | 28.51 | +0.21% | |
| 28.47 | 28.77 | 28.12 | 28.45 | +0.11% | |
| 28.07 | 28.64 | 27.92 | 28.42 | +2.05% | |
| 27.77 | 28.19 | 27.65 | 27.85 | -0.11% | |
| 28.00 | 28.06 | 27.79 | 27.88 | -0.46% | |
| 27.53 | 28.09 | 27.53 | 28.01 | +1.08% | |
| 27.71 | 27.90 | 27.58 | 27.71 | -1.46% | |
| 28.12 | 28.28 | 27.92 | 28.12 | +0.43% | |
| 28.26 | 28.26 | 28.00 | 28.00 | -0.81% | |
| 28.49 | 28.73 | 28.22 | 28.23 | -1.02% | |
| 28.44 | 28.72 | 28.17 | 28.52 | +1.06% | |
| 28.37 | 28.60 | 28.22 | 28.22 | -0.84% | |
| 29.35 | 29.58 | 28.37 | 28.46 | -3.07% | |
| 29.65 | 29.73 | 29.27 | 29.36 | -0.61% | |
| 29.58 | 29.88 | 29.53 | 29.54 | -0.54% | |
| 29.46 | 29.78 | 29.45 | 29.70 | +1.05% | |
| 29.35 | 29.58 | 29.23 | 29.39 | +0.62% | |
| 29.08 | 29.32 | 29.02 | 29.21 | +0.59% | |
| 29.00 | 29.15 | 28.85 | 29.04 | +0.38% | |
| 28.80 | 29.26 | 28.70 | 28.93 | +0.91% | |
| 28.89 | 28.89 | 28.63 | 28.67 | -1.34% | |
| 29.31 | 29.31 | 28.94 | 29.06 | +0.03% | |
| 29.26 | 29.38 | 29.02 | 29.05 | -0.55% | |
| 28.99 | 29.42 | 28.89 | 29.21 | +0.76% | |
| 28.73 | 29.28 | 28.67 | 28.99 | +0.21% | |
| 29.02 | 29.20 | 28.76 | 28.93 | +0.49% | |
| 29.18 | 29.19 | 28.68 | 28.79 | -0.42% | |
| 29.10 | 29.40 | 28.81 | 28.91 | -1.30% | |
| 28.90 | 29.30 | 28.83 | 29.29 | +1.77% | |
| 28.84 | 29.17 | 28.71 | 28.78 | -0.14% | |
| 28.98 | 29.00 | 28.64 | 28.82 | -0.10% | |
| 28.76 | 28.93 | 28.39 | 28.85 | -0.03% | |
| 28.25 | 28.93 | 27.43 | 28.86 | +4.41% | |
| 27.57 | 27.64 | 27.31 | 27.64 | +0.77% | |
| 27.40 | 27.62 | 27.34 | 27.43 | -0.04% | |
| 27.56 | 27.65 | 27.26 | 27.44 | -1.44% | |
| 27.10 | 27.89 | 27.10 | 27.84 | +2.84% | |
| 26.95 | 27.25 | 26.68 | 27.07 | +1.31% | |
| 26.61 | 26.87 | 26.54 | 26.72 | +0.30% | |
| 26.81 | 26.82 | 26.47 | 26.64 | -0.15% | |
| 26.67 | 26.82 | 26.59 | 26.68 | +0.49% | |
| 26.20 | 26.62 | 26.16 | 26.55 | +2.04% | |
| 26.15 | 26.21 | 25.72 | 26.02 | -1.14% | |
| 26.63 | 26.71 | 26.25 | 26.32 | -0.68% | |
| 26.29 | 26.66 | 26.29 | 26.50 | +0.65% | |
| 26.87 | 26.94 | 26.15 | 26.33 | -1.35% | |
| 26.40 | 26.81 | 26.19 | 26.69 | +2.38% | |
| 26.15 | 26.28 | 25.95 | 26.07 | -0.15% | |
| 26.08 | 26.38 | 25.97 | 26.11 | -0.95% | |
| 26.35 | 26.72 | 26.17 | 26.36 | -0.68% | |
| 26.36 | 26.80 | 26.36 | 26.54 | +0.45% | |
| 26.07 | 26.56 | 26.02 | 26.42 | +0.72% | |
| 25.74 | 26.27 | 25.68 | 26.23 | +1.90% | |
| 25.36 | 25.78 | 25.31 | 25.74 | +2.14% | |
| 25.18 | 25.34 | 25.04 | 25.20 | +1.08% | |
| 25.34 | 25.56 | 24.79 | 24.93 | -1.66% | |
| 25.57 | 25.72 | 25.25 | 25.35 | +0.44% | |
| 25.60 | 25.86 | 25.19 | 25.24 | -1.02% | |
| 25.22 | 25.56 | 25.10 | 25.50 | +2.00% | |
| 25.03 | 25.10 | 24.72 | 25.00 | +0.97% | |
| 25.00 | 25.07 | 24.68 | 24.76 | +0.04% | |
| 24.69 | 25.05 | 24.62 | 24.75 | +1.06% | |
| 24.45 | 24.73 | 24.45 | 24.49 | +0.70% | |
| 24.34 | 24.44 | 24.23 | 24.32 | +0.08% | |
| 24.09 | 24.42 | 23.79 | 24.30 | +2.70% | |
| 23.83 | 23.94 | 23.61 | 23.66 | -1.42% | |
| 23.63 | 24.09 | 23.63 | 24.00 | +1.10% | |
| 23.85 | 23.95 | 23.56 | 23.74 | -1.00% | |
| 23.96 | 24.25 | 23.93 | 23.98 | -0.12% | |
| 23.98 | 24.09 | 23.89 | 24.01 | -0.79% | |
| 24.52 | 24.64 | 24.09 | 24.20 | -1.06% | |
| 24.29 | 24.54 | 24.25 | 24.46 | +1.45% | |
| 24.18 | 24.28 | 23.98 | 24.11 | -0.21% | |
| 23.92 | 24.20 | 23.81 | 24.16 | +0.12% | |
| 23.65 | 24.33 | 23.51 | 24.13 | +2.42% | |
| 23.61 | 23.72 | 23.41 | 23.56 | -0.42% | |
| 23.35 | 23.79 | 23.33 | 23.66 | +1.63% | |
| 23.40 | 23.46 | 23.06 | 23.28 | -0.34% | |
| 23.33 | 23.60 | 23.29 | 23.36 | +1.17% | |
| 23.32 | 23.44 | 23.05 | 23.09 | -1.16% | |
| 23.76 | 23.76 | 23.10 | 23.36 | -1.56% | |
| 24.21 | 24.28 | 23.51 | 23.73 | -1.33% | |
| 24.07 | 24.17 | 23.92 | 24.05 | +0.25% | |
| 24.26 | 24.36 | 23.95 | 23.99 | -1.19% | |
| 24.35 | 24.57 | 24.17 | 24.28 | +0.37% | |
| 23.97 | 24.35 | 23.91 | 24.19 | +1.21% | |
| 24.12 | 24.36 | 23.84 | 23.90 | -1.69% | |
| 24.29 | 24.47 | 24.05 | 24.31 | +0.12% | |
| 23.65 | 24.38 | 23.65 | 24.28 | +1.85% | |
| 24.16 | 24.26 | 23.76 | 23.84 | -1.41% | |
| 24.48 | 24.51 | 24.07 | 24.18 | -0.25% | |
| 24.02 | 24.50 | 23.91 | 24.24 | +3.55% | |
| 24.31 | 24.33 | 23.26 | 23.41 | -3.78% | |
| 23.80 | 24.36 | 23.69 | 24.33 | +2.79% | |
| 24.10 | 24.14 | 23.42 | 23.67 | -1.54% | |
| 23.53 | 24.14 | 23.48 | 24.04 | +2.17% | |
| 23.18 | 23.62 | 23.16 | 23.53 | +1.29% | |
| 22.95 | 23.57 | 22.91 | 23.23 | +2.15% | |
| 22.74 | 22.89 | 22.66 | 22.74 | -0.39% | |
| 22.71 | 22.90 | 22.51 | 22.83 | +0.31% | |
| 22.67 | 22.85 | 22.45 | 22.76 | -0.22% | |
| 22.54 | 22.83 | 22.33 | 22.81 | +0.75% | |
| 22.90 | 22.95 | 22.56 | 22.64 | -1.57% | |
| 22.48 | 23.03 | 22.44 | 23.00 | +1.91% | |
| 22.31 | 22.66 | 22.22 | 22.57 | +3.67% | |
| 22.01 | 22.09 | 21.71 | 21.77 | -1.18% | |
| 21.77 | 22.07 | 21.60 | 22.03 | +1.33% | |
| 21.36 | 21.75 | 21.17 | 21.74 | +0.74% | |
| 21.40 | 21.77 | 21.40 | 21.58 | +1.03% | |
| 21.16 | 21.40 | 21.00 | 21.36 | +2.45% | |
| 21.03 | 21.03 | 20.80 | 20.85 | -0.05% | |
| 21.08 | 21.13 | 20.76 | 20.86 | -1.51% | |
| 20.93 | 21.22 | 20.91 | 21.18 | +0.52% | |
| 21.21 | 21.31 | 20.80 | 21.07 | +0.19% | |
| 20.59 | 21.15 | 20.56 | 21.03 | +1.30% | |
| 21.01 | 21.29 | 20.71 | 20.76 | +0.92% | |
| 20.69 | 20.77 | 20.36 | 20.57 | -0.10% | |
| 20.37 | 20.79 | 20.27 | 20.59 | +0.64% | |
| 20.54 | 20.66 | 20.35 | 20.46 | -0.34% | |
| 20.86 | 20.94 | 20.52 | 20.53 | -0.19% | |
| 20.81 | 20.94 | 20.57 | 20.57 | +0.10% | |
| 20.95 | 21.09 | 20.41 | 20.55 | -1.39% | |
| 19.73 | 20.85 | 19.64 | 20.84 | +2.96% | |
| 20.32 | 20.49 | 20.06 | 20.24 | -0.74% | |
| 20.35 | 20.91 | 20.23 | 20.39 | 0.00% | |
| 20.28 | 20.56 | 19.79 | 20.39 | -1.31% | |
| 20.36 | 20.68 | 20.19 | 20.66 | -1.43% | |
| 21.05 | 21.25 | 20.79 | 20.96 | -1.41% | |
| 21.45 | 21.55 | 21.24 | 21.26 | -0.56% | |
| 20.80 | 21.54 | 20.80 | 21.38 | -0.28% | |
| 20.67 | 21.53 | 20.59 | 21.44 | +1.47% | |
| 21.74 | 21.78 | 20.93 | 21.13 | -4.78% | |
| 22.03 | 22.49 | 21.84 | 22.19 | -0.54% | |
| 22.12 | 22.33 | 21.93 | 22.31 | +1.87% | |
| 21.81 | 22.00 | 21.59 | 21.90 | +0.41% | |
| 22.57 | 22.78 | 21.56 | 21.81 | -4.05% | |
| 22.56 | 22.78 | 22.25 | 22.73 | +0.75% | |
| 22.28 | 22.57 | 22.03 | 22.56 | +0.36% | |
| 22.58 | 22.94 | 22.37 | 22.48 | -0.35% | |
| 22.56 | 22.83 | 22.38 | 22.56 | +0.58% | |
| 22.32 | 22.51 | 22.05 | 22.43 | +0.04% | |
| 22.96 | 23.03 | 22.02 | 22.42 | -1.32% | |
| 23.05 | 23.24 | 22.50 | 22.72 | -0.53% | |
| 23.19 | 23.34 | 22.60 | 22.84 | -1.38% | |
| 22.90 | 23.37 | 22.90 | 23.16 | -0.26% | |
| 23.00 | 23.43 | 22.93 | 23.22 | +1.44% | |
| 23.01 | 23.22 | 22.57 | 22.89 | -0.22% | |
| 23.09 | 23.36 | 22.92 | 22.94 | +0.48% | |
| 22.37 | 23.02 | 22.23 | 22.83 | +1.51% | |
| 22.15 | 22.75 | 21.97 | 22.49 | +1.67% | |
| 21.83 | 22.24 | 21.80 | 22.12 | -0.09% | |
| 22.13 | 22.30 | 21.63 | 22.14 | +1.19% | |
| 22.25 | 22.36 | 21.65 | 21.88 | -0.45% | |
| 21.01 | 21.99 | 20.96 | 21.98 | +5.22% | |
| 20.89 | 20.96 | 20.67 | 20.89 | +1.11% | |
| 21.44 | 21.49 | 20.50 | 20.66 | -4.35% | |
| 22.28 | 22.53 | 21.55 | 21.60 | -2.17% | |
| 21.21 | 22.16 | 21.14 | 22.08 | +5.04% | |
| 20.95 | 21.33 | 20.95 | 21.02 | -1.13% | |
| 21.35 | 21.42 | 21.20 | 21.26 | -0.84% | |
| 20.93 | 21.61 | 20.93 | 21.44 | +2.00% | |
| 20.87 | 21.07 | 20.70 | 21.02 | +0.53% | |
| 21.10 | 21.19 | 20.80 | 20.91 | -0.43% | |
| 21.21 | 21.40 | 20.98 | 21.00 | -2.10% | |
| 21.70 | 21.87 | 21.26 | 21.45 | -1.20% | |
| 21.06 | 21.74 | 21.06 | 21.71 | +2.84% | |
| 21.20 | 21.31 | 20.89 | 21.11 | -0.66% | |
| 21.11 | 21.42 | 21.03 | 21.25 | +0.14% | |
| 20.76 | 21.57 | 20.76 | 21.22 | +1.53% | |
| 20.66 | 20.94 | 20.47 | 20.90 | +0.82% | |
| 20.91 | 20.91 | 20.68 | 20.73 | -0.53% | |
| 21.05 | 21.06 | 20.84 | 20.84 | -0.90% | |
| 21.16 | 21.21 | 20.94 | 21.03 | -0.80% | |
| 21.30 | 21.33 | 21.13 | 21.20 | -0.52% | |
| 21.31 | 21.40 | 21.16 | 21.31 | -0.05% | |
| 21.49 | 21.66 | 21.31 | 21.32 | -0.84% | |
| 21.50 | 21.70 | 21.37 | 21.50 | +0.09% | |
| 21.56 | 21.75 | 21.20 | 21.48 | -0.83% | |
| 21.92 | 21.97 | 21.59 | 21.66 | -0.55% | |
| 21.32 | 21.93 | 21.32 | 21.78 | +1.97% | |
| 21.36 | 21.46 | 21.11 | 21.36 | +0.09% | |
| 21.49 | 21.53 | 21.17 | 21.34 | +0.76% | |
| 21.20 | 21.26 | 20.98 | 21.18 | +0.24% | |
| 20.86 | 21.32 | 20.86 | 21.13 | +0.52% | |
| 20.19 | 21.21 | 20.14 | 21.02 | +3.96% | |
| 20.18 | 20.57 | 20.02 | 20.22 | +0.45% | |
| 20.14 | 20.35 | 20.06 | 20.13 | +0.20% | |
| 20.22 | 20.33 | 20.00 | 20.09 | -1.42% | |
| 20.18 | 20.51 | 20.16 | 20.38 | +0.64% | |
| 19.93 | 20.32 | 19.76 | 20.25 | +2.32% | |
| 20.02 | 20.02 | 19.77 | 19.79 | -0.70% | |
| 19.77 | 20.04 | 19.66 | 19.93 | +0.81% | |
| 19.94 | 19.94 | 19.71 | 19.77 | -1.30% | |
| 19.96 | 20.29 | 19.96 | 20.03 | +0.10% | |
| 19.89 | 20.26 | 19.85 | 20.01 | +1.52% | |
| 20.02 | 20.18 | 19.67 | 19.71 | -2.23% | |
| 19.86 | 20.25 | 19.74 | 20.16 | +2.13% | |
| 19.93 | 20.17 | 19.67 | 19.74 | -0.45% | |
| 19.66 | 19.86 | 19.60 | 19.83 | +0.92% | |
| 19.43 | 19.76 | 19.28 | 19.65 | +0.98% | |
| 20.22 | 20.24 | 19.42 | 19.46 | -3.66% | |
| 20.14 | 20.27 | 19.96 | 20.20 | -0.59% | |
| 20.39 | 20.48 | 20.16 | 20.32 | -0.49% | |
| 20.39 | 20.64 | 20.37 | 20.42 | +0.44% | |
| 20.35 | 20.56 | 20.22 | 20.33 | 0.00% | |
| 20.20 | 20.49 | 20.11 | 20.33 | +1.55% | |
| 19.73 | 20.02 | 19.59 | 20.02 | +1.68% | |
| 19.90 | 20.08 | 19.67 | 19.69 | -1.65% | |
| 19.73 | 20.09 | 19.64 | 20.02 | +1.62% | |
| 19.55 | 19.84 | 19.42 | 19.70 | +0.10% | |
| 19.53 | 19.69 | 19.24 | 19.68 | +0.97% | |
| 19.26 | 19.60 | 19.19 | 19.49 | +0.05% | |
| 19.30 | 19.65 | 19.25 | 19.48 | +1.19% | |
| 19.50 | 19.84 | 19.16 | 19.25 | -2.33% | |
| 19.83 | 20.09 | 19.67 | 19.71 | -0.50% | |
| 20.01 | 20.21 | 19.66 | 19.81 | -2.65% | |
| 20.31 | 20.56 | 20.27 | 20.35 | +1.85% | |
| 20.98 | 21.25 | 19.74 | 19.98 | -2.63% | |
| 21.22 | 21.22 | 20.49 | 20.52 | -2.70% | |
| 21.06 | 21.29 | 21.05 | 21.09 | -0.28% | |
| 20.66 | 21.23 | 20.61 | 21.15 | +2.77% | |
| 20.44 | 20.64 | 20.22 | 20.58 | +1.58% | |
| 21.37 | 21.46 | 20.09 | 20.26 | -5.90% | |
| 22.14 | 22.24 | 21.38 | 21.53 | -2.71% | |
| 21.48 | 22.23 | 21.40 | 22.13 | +2.79% | |
| 21.19 | 21.55 | 21.11 | 21.53 | +2.62% | |
| 21.69 | 21.86 | 20.93 | 20.98 | -3.05% | |
| 21.73 | 21.73 | 21.36 | 21.64 | +0.32% | |
| 21.79 | 21.85 | 21.51 | 21.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FBP chart for longer ranges.