First BanCorp Stock Price History (NYSE:FBP)

Add to My Stocks
$5.8 $0.19 (3.17%) FBP stock closing price Jul 26, 2017 (Closing)

First BanCorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and First BanCorp P/E ratio data for the stock. The First BanCorp stock price history chart shows that the stock price was at a high of 182.46 on 01 Oct, 2008 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-265.996.005.775.8062348813.491.94
2017-07-255.966.065.945.9964074113.932.00
2017-07-245.805.865.775.8598944813.611.96
2017-07-215.996.055.795.79103062613.471.94
2017-07-206.006.015.885.9440650113.811.99
2017-07-195.956.015.885.9962403413.932.00
2017-07-185.865.945.805.9263340913.771.98
2017-07-175.905.955.815.9276442913.771.98
2017-07-145.845.945.815.9056619713.721.97
2017-07-136.056.055.925.9759881013.882.00
2017-07-125.956.075.956.0155526913.982.01
2017-07-116.046.045.915.9892537213.912.00
2017-07-106.056.136.006.01126547213.982.01
2017-07-076.036.095.916.0873147014.142.03
2017-07-065.966.115.936.00122094513.952.01
2017-07-056.026.035.885.9783416413.882.00
2017-07-035.826.055.826.0271067414.002.01
2017-06-305.785.845.695.7989130313.471.94
2017-06-295.785.835.695.78126393613.441.93
2017-06-285.705.755.605.61318738913.051.88
2017-06-275.555.665.475.62187702413.071.88
2017-06-265.495.555.415.4990524712.771.84
2017-06-235.515.555.415.49559112812.771.84
2017-06-225.485.525.415.5077426112.791.84
2017-06-215.665.685.485.48116814112.741.83
2017-06-205.715.735.655.6767901313.191.90
2017-06-195.825.885.705.7386278913.331.92
2017-06-165.685.775.635.75181053313.371.92
2017-06-155.685.825.655.7161196713.281.91
2017-06-145.695.755.555.7495755413.351.92
2017-06-135.885.895.745.7894979013.441.93
2017-06-125.755.935.685.78138600213.441.93
2017-06-095.525.765.525.74188667513.351.92
2017-06-085.305.685.245.48297316412.741.83
2017-06-075.345.375.225.30175713912.331.77
2017-06-065.395.395.235.34157829512.421.79
2017-06-055.235.535.195.44163223412.651.82
2017-06-025.245.425.215.24130160212.191.75
2017-06-015.215.345.175.3397638612.401.78
2017-05-315.295.295.085.19135584812.071.74
2017-05-305.355.385.265.2896568812.281.77
2017-05-290.000.000.005.380N/AN/A
2017-05-265.405.455.365.38102706512.511.80
2017-05-255.395.475.335.4098232412.561.81
2017-05-245.535.555.365.40150444112.561.81
2017-05-235.425.565.375.52111443312.841.85
2017-05-225.475.475.335.42107671312.611.81
2017-05-195.355.475.355.42167769212.611.81
2017-05-185.285.415.285.36139558712.471.79
2017-05-175.455.535.265.32210655512.371.78
2017-05-165.675.725.595.60117602913.021.87
2017-05-155.735.755.665.69110129613.231.90
2017-05-125.625.725.615.70138022613.261.91
2017-05-115.705.805.645.71257465213.281.91
2017-05-105.655.835.525.75390204813.371.92
2017-05-095.986.045.905.92112445013.771.98
2017-05-086.026.035.925.9869255313.912.00
2017-05-056.076.075.955.9855948113.912.00
2017-05-046.226.246.016.06115120714.092.03
2017-05-036.036.125.956.12236678914.232.05
2017-05-026.066.145.996.09176868514.162.04
2017-05-015.946.145.886.04122127314.052.02
2017-04-285.976.065.875.8887458013.671.97
2017-04-276.076.125.956.0197280113.982.01
2017-04-265.856.105.826.06118370114.092.03
2017-04-255.495.865.445.82194479213.541.90
2017-04-245.595.675.515.51112777512.811.80
2017-04-215.385.465.365.4078921712.561.76
2017-04-205.365.455.335.3995092212.541.76
2017-04-195.415.465.315.3155465612.351.78
2017-04-185.285.385.265.3275002512.371.78
2017-04-175.345.355.235.34112585212.421.79
2017-04-140.000.000.005.330N/AN/A
2017-04-135.465.565.325.33116585312.401.78
2017-04-125.575.595.485.52115212712.841.85
2017-04-115.495.615.455.59139326213.001.87
2017-04-105.555.615.455.5365040112.861.85
2017-04-075.615.655.525.54105551112.881.85
2017-04-065.565.705.535.66135358413.161.89
2017-04-055.765.845.545.58149162312.981.87
2017-04-045.605.725.595.70123791113.261.91
2017-04-035.655.705.515.64117228613.121.89
2017-03-315.625.705.575.65135987913.141.89
2017-03-305.495.725.485.64127592413.121.89
2017-03-295.435.545.405.4982998712.771.84
2017-03-285.405.535.345.48114692912.741.83
2017-03-275.245.445.245.4498696812.651.82
2017-03-245.495.545.385.4568333312.671.82
2017-03-235.385.545.355.4692439412.701.83
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 5.16

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 15.62

First BanCorp Historical PS ratio: Past 5 years

Max PS Ratio 2.61 Jul 25,2013
Min PS Ratio 0.64 Jan 25,2016
Avg PS Ratio 1.62

FBP Industry Peers

Company Price Change (%)
Centerstate Banks (CSFL)24.850.38 (1.51%)
Capital Bank Financial (CBF)38.11 (2.56%)
Ofg Bancorp (OFG)10.10.2 (1.94%)
Popular (BPOP)41.840.47 (1.11%)
Wells Fargo (WFC)54.910.15 (0.27%)
Bb&t Corp (BBT)46.750.46 (0.97%)
Evertec (EVTC)17.950.15 (0.84%)

We provide First BanCorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick First BanCorp stock analysis. The price movement is easily depicted in the First BanCorp stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. FBP saw a high of 6, and a low of 5.77 on last trading day. First BanCorp historical P/S ratio was at a high of 2.61 on 25 Jul, 2013 and a low of 0.02 on 11 Oct, 2010. .