First BanCorp Stock Price History (NYSE:FBP)

Add to My Stocks
$5.96 $0.03 (0.5%) FBP stock closing price Dec 02, 2016 (Closing)

View and download First BanCorp stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with First BanCorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The First BanCorp stock price history chart shows that the stock price reached a high of 204.5 on 03 Apr, 2007, and a low of 2.08 on 03 Apr, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-025.966.055.895.96312887615.281.92
2016-12-015.946.085.885.99424151715.361.93
2016-11-305.906.045.855.921251111315.181.91
2016-11-296.366.486.256.3754946816.332.05
2016-11-256.636.636.386.4739643716.592.09
2016-11-236.596.846.546.66109194817.082.15
2016-11-226.556.646.406.58126847316.872.12
2016-11-216.676.696.356.4456218916.512.08
2016-11-186.406.606.406.5982954116.902.12
2016-11-176.306.516.296.4360664516.492.07
2016-11-166.416.466.216.2987421816.132.03
2016-11-156.176.486.016.4769200116.592.09
2016-11-146.246.456.186.36164144916.312.05
2016-11-116.096.135.956.10171297815.641.97
2016-11-105.506.235.426.10240966415.641.97
2016-11-095.315.455.155.38188285813.801.73
2016-11-085.115.215.075.1451232713.181.66
2016-11-075.095.205.055.1859570113.281.67
2016-11-044.925.064.854.9190384012.591.58
2016-11-034.844.944.824.9167835612.591.58
2016-11-024.995.044.784.8064834812.311.55
2016-11-015.165.214.955.0480979112.921.62
2016-10-315.165.195.085.13119848213.151.65
2016-10-285.265.325.155.1672032213.231.66
2016-10-275.435.485.285.28160738313.541.70
2016-10-265.435.455.325.3880025113.801.73
2016-10-255.475.545.085.4358594715.511.80
2016-10-245.345.405.275.3081394815.141.76
2016-10-215.205.285.195.2239114614.911.74
2016-10-205.355.385.275.3027629415.141.76
2016-10-195.255.415.235.3558165715.291.78
2016-10-185.255.285.175.2335389714.941.74
2016-10-175.375.395.155.1641932314.741.72
2016-10-145.285.335.185.2935728915.111.76
2016-10-135.245.325.065.1748440614.771.72
2016-10-125.345.395.275.3026022415.141.76
2016-10-115.425.435.245.3133471515.171.77
2016-10-105.345.455.345.4235666815.491.80
2016-10-075.435.435.215.2972800015.111.76
2016-10-065.365.455.345.4446722115.541.81
2016-10-055.245.495.215.3681765415.311.78
2016-10-045.135.335.125.1953331814.831.73
2016-10-035.145.225.085.1458539614.691.71
2016-09-305.075.264.995.2093817614.861.73
2016-09-295.155.204.995.0461092614.401.68
2016-09-284.945.184.925.1752581914.771.72
2016-09-274.844.964.794.9543204014.141.65
2016-09-264.924.964.834.8744434113.911.62
2016-09-234.935.024.884.9643067414.171.65
2016-09-224.885.024.845.0148820714.311.67
2016-09-214.854.884.784.8630259413.891.62
2016-09-204.804.834.714.8029238513.711.60
2016-09-194.744.864.684.7236647313.491.57
2016-09-164.624.704.544.69134613513.401.56
2016-09-154.604.684.514.6641482513.311.55
2016-09-144.564.704.514.5838866013.091.52
2016-09-134.684.734.524.5844516813.091.52
2016-09-124.714.794.604.7941476113.691.59
2016-09-094.844.904.734.7546631013.571.58
2016-09-084.794.934.794.8736837113.911.62
2016-09-074.774.874.754.7952938613.691.59
2016-09-065.005.004.654.7752358913.631.59
2016-09-024.875.004.805.0037668214.291.66
2016-09-014.934.984.774.8339705813.801.61
2016-08-314.945.004.854.9069937814.001.63
2016-08-304.955.004.884.9324702014.091.64
2016-08-294.905.014.864.9861368614.231.66
2016-08-264.864.884.734.8745437913.911.62
2016-08-254.694.844.634.8438022313.831.61
2016-08-244.694.744.654.6924969313.401.56
2016-08-234.714.774.664.6942565513.401.56
2016-08-224.634.714.554.7124384013.461.57
2016-08-194.614.664.564.6578725613.291.55
2016-08-184.584.674.534.6160307113.171.53
2016-08-174.594.674.564.5841762513.091.52
2016-08-164.524.664.524.6250051413.201.54
2016-08-154.324.564.284.5663021913.031.52
2016-08-124.314.414.304.3873064312.511.46
2016-08-114.424.434.294.3368999112.371.44
2016-08-104.504.594.374.38144851612.511.46
2016-08-094.604.684.534.5339684612.941.51
2016-08-084.534.674.454.6248205613.201.54
2016-08-054.484.704.444.5957041513.111.53
2016-08-044.324.494.314.4238244412.631.47
2016-08-034.434.494.294.3579869812.431.45
2016-08-024.514.584.424.4246826412.631.47
2016-08-014.584.664.524.5452076612.971.51
2016-07-294.644.674.534.5944956713.111.53
2016-07-284.624.684.584.6734978713.341.55
Get more Data

First BanCorp Stock Chart

View FBP PE ratio, PS ratio stocks charts and compare with peers.
FBP Chart
Note: Compare First BanCorp stock price history with the index and industry peers.

First BanCorp Historical Prices: Past 5 years

Max Stock Price 8.61 Jul 23,2013
Min Stock Price 2.08 Jan 25,2016
Avg Stock Price 4.87

First BanCorp Historical PE ratio: Past 5 years

Max PE Ratio 52.78 Jul 26,2016
Min PE Ratio 1.31 Jan 25,2016
Avg PE Ratio 15.89

First BanCorp Historical PS ratio: Past 5 years

Max PS Ratio 2.61 Jul 25,2013
Min PS Ratio 0.09 Dec 16,2011
Avg PS Ratio 1.47

FBP Industry Peers

Company Price Change (%)
Ameris Bancorp (ABCB)44.20.25 (0.56%)
Union Bankshares (UBSH)33.530.79 (2.3%)
Ofg Bancorp (OFG)13.850.25 (1.84%)
Popular (BPOP)41.440.63 (1.54%)
Wells Fargo (WFC)53.580.76 (1.4%)
Bb&t Corp (BBT)45.210.63 (1.37%)
Evertec (EVTC)180.1 (0.55%)

We provide First BanCorp historical quotes along with PE ratio and PS ratio for doing First BanCorp fundamental analysis. First BanCorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 5.99 and 4241517 shares of FBP were traded on 01 Dec, 2016. The average P/S ratio was 0.96 as can be seen by First BanCorp stock price history. .