First BanCorp.
FBPNYSEFinancial Services● Active
$24.53
+$0.21(+0.86%)
Market Cap$3.8B
P/E Ratio—
52W High$24.725
52W Low$19.16
First BanCorp.（FBP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fbp · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$24.73
Jun 8, 2026
-0.7% from here
5-Year Low5Y
$10.18
May 4, 2023
+141.2% from low
IPO Priceadj.
$7.49
Jan 13, 1987
+227.8% since IPO
1 Year Ago
$20.26
Jun 9, 2025
+21.2% in 1Y
5 Years Ago
$12.97
Jun 8, 2021
+89.3% in 5Y
10 Years Ago
$4.50
Jun 8, 2016
+445.6% in 10Y
Historical Price Data · FBP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $24.45 | $24.73 | $24.45 | $24.70 | $24.70 | 1.6M | +1.02% |
| Jun 5, 2026 | $24.34 | $24.44 | $24.23 | $24.32 | $24.32 | 1.2M | -0.08% |
| Jun 4, 2026 | $24.09 | $24.42 | $23.79 | $24.30 | $24.30 | 1.2M | +0.87% |
| Jun 3, 2026 | $23.83 | $23.94 | $23.61 | $23.66 | $23.66 | 1.5M | -0.71% |
| Jun 2, 2026 | $23.63 | $24.09 | $23.63 | $24.00 | $24.00 | 2.4M | +1.57% |
| Jun 1, 2026 | $23.85 | $23.95 | $23.56 | $23.74 | $23.74 | 1.8M | -0.46% |
| May 29, 2026 | $23.96 | $24.25 | $23.93 | $23.98 | $23.98 | 1.5M | +0.08% |
| May 28, 2026 | $23.98 | $24.09 | $23.89 | $24.01 | $24.01 | 1.6M | +0.13% |
| May 27, 2026 | $24.52 | $24.64 | $24.09 | $24.20 | $24.20 | 2.1M | -1.31% |
| May 26, 2026 | $24.29 | $24.54 | $24.25 | $24.46 | $24.46 | 1.1M | +0.70% |
| May 22, 2026 | $24.18 | $24.28 | $23.98 | $24.11 | $24.11 | 786K | -0.29% |
| May 21, 2026 | $23.92 | $24.20 | $23.81 | $24.16 | $24.16 | 862K | +1.00% |
| May 20, 2026 | $23.65 | $24.33 | $23.51 | $24.13 | $24.13 | 1.1M | +2.03% |
| May 19, 2026 | $23.61 | $23.72 | $23.41 | $23.56 | $23.56 | 706K | -0.21% |
| May 18, 2026 | $23.35 | $23.79 | $23.33 | $23.66 | $23.66 | 1.0M | +1.33% |
| May 15, 2026 | $23.40 | $23.46 | $23.06 | $23.28 | $23.28 | 1.2M | -0.51% |
| May 14, 2026 | $23.33 | $23.60 | $23.29 | $23.36 | $23.36 | 950K | +0.13% |
| May 13, 2026 | $23.32 | $23.44 | $23.05 | $23.09 | $23.09 | 945K | -0.99% |
| May 12, 2026 | $23.76 | $23.76 | $23.10 | $23.36 | $23.36 | 948K | -1.68% |
| May 11, 2026 | $24.21 | $24.28 | $23.51 | $23.73 | $23.73 | 1.0M | -1.98% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FBP
Jan 1 → Dec 31 · 6 years2026+19.6%$20.66 → $24.70
+19.6%
2025+10.4%$18.77 → $20.73
+10.4%
2024+13.6%$16.36 → $18.59
+13.6%
2023+28.3%$12.82 → $16.45
+28.3%
2022-9.1%$14.00 → $12.72
-9.1%
2021+7.1%$12.87 → $13.78
+7.1%
Best Year2023 · +28.3%
Worst Year2022 · -9.1%
Positive Years5 / 6
Avg Annual Return+11.6%
6Y Total Return+91.9%
6Y CAGR~+11.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.79+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$731,200.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.57+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$319.72+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$484.71+0.00%
Mkt Cap $428.3B
Bank of America Corporation
BAC
$53.97+0.00%
Mkt Cap $383.0B
Royal Bank of Canada
RY.TO
$272.33+0.00%
Mkt Cap $380.3B
Morgan Stanley
MS
$215.09+0.00%
Mkt Cap $339.3B
HSBC Holdings plc
HSBC
$91.65+0.00%
Mkt Cap $315.0B
The Goldman Sachs Group, Inc.
GS
$1,055.50+0.00%
Mkt Cap $311.4BWhat If You Invested in FBP?
If you invested $1,000 in FBP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,456
Total Return+445.6%
CAGR~+18.5% / yr
Profit+$4,456
Based on Jun 8, 2016 · $4.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First BanCorp.（FBP）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $24.55。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FBP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FBP 历史股价FMP 日线复权 OHLCV