First BanCorp. ( FBP) - Price History
Monthly price history for FBP (First BanCorp.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $28.92 | $28.92 |
| June 2026 | $26.07 | $26.07 |
| May 2026 | $23.98 | $23.98 |
| April 2026 | $24.08 | $24.28 |
| March 2026 | $21.18 | $21.36 |
| February 2026 | $20.96 | $21.13 |
| January 2026 | $21.74 | $22.12 |
| December 2025 | $20.37 | $20.73 |
| November 2025 | $19.43 | $19.77 |
| October 2025 | $18.98 | $19.49 |
| September 2025 | $21.48 | $22.05 |
| August 2025 | $21.65 | $22.23 |
| July 2025 | $20.13 | $20.83 |
| June 2025 | $20.13 | $20.83 |
| May 2025 | $19.30 | $19.98 |
| April 2025 | $18.81 | $19.64 |
| March 2025 | $18.36 | $19.17 |
| February 2025 | $18.64 | $19.47 |
| January 2025 | $19.70 | $20.76 |
| December 2024 | $17.64 | $18.59 |
| November 2024 | $19.63 | $20.68 |
| October 2024 | $18.16 | $19.28 |
| September 2024 | $19.94 | $21.17 |
| August 2024 | $20.14 | $21.38 |
| July 2024 | $20.05 | $21.45 |
| June 2024 | $17.10 | $18.29 |
| May 2024 | $16.58 | $17.73 |
| April 2024 | $15.98 | $17.25 |
| March 2024 | $16.25 | $17.54 |
| February 2024 | $15.73 | $16.98 |
| January 2024 | $15.30 | $16.68 |
| December 2023 | $15.09 | $16.45 |
| November 2023 | $13.76 | $15 |
| October 2023 | $12.13 | $13.35 |
| September 2023 | $12.23 | $13.46 |
| August 2023 | $12.60 | $13.86 |
| July 2023 | $13.36 | $14.85 |
| June 2023 | $10.99 | $12.22 |
| May 2023 | $10.04 | $11.16 |
| April 2023 | $10.44 | $11.75 |
| March 2023 | $10.15 | $11.42 |
| February 2023 | $12.90 | $14.51 |
| January 2023 | $11.84 | $13.45 |
| December 2022 | $11.19 | $12.72 |
| November 2022 | $13.54 | $15.38 |
| October 2022 | $13.79 | $15.79 |
| September 2022 | $11.94 | $13.68 |
| August 2022 | $12.49 | $14.30 |
| July 2022 | $13.07 | $15.09 |
| June 2022 | $11.18 | $12.91 |
| May 2022 | $12.93 | $14.93 |
| April 2022 | $11.69 | $13.61 |
| March 2022 | $11.27 | $13.12 |
| February 2022 | $12.12 | $14.12 |
| January 2022 | $12.40 | $14.55 |
| December 2021 | $11.75 | $13.78 |
| November 2021 | $11.33 | $13.29 |
| October 2021 | $11.56 | $13.65 |
| September 2021 | $11.14 | $13.15 |
| August 2021 | $10.78 | $12.73 |
| July 2021 | $10.21 | $12.13 |
| June 2021 | $10.04 | $11.92 |
| May 2021 | $10.77 | $12.79 |
| April 2021 | $10.53 | $12.57 |
| March 2021 | $9.43 | $11.26 |
| February 2021 | $8.78 | $10.49 |
| January 2021 | $7.57 | $9.10 |
| December 2020 | $7.67 | $9.22 |
| November 2020 | $6.61 | $7.94 |
| October 2020 | $5.37 | $6.49 |
| September 2020 | $4.32 | $5.22 |
| August 2020 | $4.74 | $5.73 |
| July 2020 | $4.46 | $5.44 |
| June 2020 | $4.58 | $5.59 |
| May 2020 | $4.49 | $5.47 |
| April 2020 | $4.74 | $5.83 |
| March 2020 | $4.33 | $5.32 |
| February 2020 | $6.46 | $7.94 |
| January 2020 | $7.49 | $9.27 |
| December 2019 | $8.56 | $10.59 |
| November 2019 | $8.49 | $10.50 |
| October 2019 | $8.46 | $10.52 |
| September 2019 | $8.03 | $9.98 |
| August 2019 | $7.71 | $9.58 |
| July 2019 | $8.63 | $10.76 |
| June 2019 | $8.85 | $11.04 |
| May 2019 | $7.99 | $9.96 |
| April 2019 | $9.03 | $11.30 |
| March 2019 | $9.16 | $11.46 |
| February 2019 | $9.20 | $11.51 |
| January 2019 | $8.49 | $10.65 |
| December 2018 | $6.86 | $8.60 |
| November 2018 | $7.22 | $9.05 |
| October 2018 | $7.33 | $9.23 |
| September 2018 | $7.23 | $9.10 |
| August 2018 | $6.95 | $8.75 |
| July 2018 | $6.53 | $8.22 |
| June 2018 | $6.08 | $7.65 |
| May 2018 | $6.16 | $7.75 |
| April 2018 | $5.74 | $7.22 |
| March 2018 | $4.78 | $6.02 |
| February 2018 | $4.79 | $6.03 |
| January 2018 | $4.77 | $6 |
| December 2017 | $4.05 | $5.10 |
| November 2017 | $3.96 | $4.98 |
| October 2017 | $4.09 | $5.15 |
| September 2017 | $4.07 | $5.12 |
| August 2017 | $4.51 | $5.68 |
| July 2017 | $4.66 | $5.86 |
| June 2017 | $4.60 | $5.79 |
| May 2017 | $4.12 | $5.19 |
| April 2017 | $4.67 | $5.88 |
| March 2017 | $4.49 | $5.65 |
| February 2017 | $5.07 | $6.38 |
| January 2017 | $5.34 | $6.72 |
| December 2016 | $5.25 | $6.61 |
| November 2016 | $4.70 | $5.92 |
| October 2016 | $4.08 | $5.13 |
| September 2016 | $4.13 | $5.20 |
| August 2016 | $3.89 | $4.90 |
| July 2016 | $3.65 | $4.59 |
| June 2016 | $3.16 | $3.97 |
| May 2016 | $3.34 | $4.21 |
| April 2016 | $3.10 | $3.90 |
| March 2016 | $2.32 | $2.92 |
| February 2016 | $2.13 | $2.68 |
| January 2016 | $2.07 | $2.60 |
| December 2015 | $2.58 | $3.25 |
| November 2015 | $2.98 | $3.75 |
| October 2015 | $3.01 | $3.79 |
| September 2015 | $2.83 | $3.56 |
| August 2015 | $3.19 | $4.01 |
| July 2015 | $3.42 | $4.31 |
| June 2015 | $3.83 | $4.82 |
| May 2015 | $4.86 | $6.12 |
| April 2015 | $4.78 | $6.01 |
| March 2015 | $4.93 | $6.20 |
| February 2015 | $5.24 | $6.59 |
| January 2015 | $4.36 | $5.49 |
| December 2014 | $4.66 | $5.87 |
| November 2014 | $4.08 | $5.13 |
| October 2014 | $4.14 | $5.21 |
| September 2014 | $3.77 | $4.75 |
| August 2014 | $4.14 | $5.21 |
| July 2014 | $4.08 | $5.14 |
| June 2014 | $4.32 | $5.44 |
| May 2014 | $3.87 | $4.87 |
| April 2014 | $4.08 | $5.14 |
| March 2014 | $4.32 | $5.44 |
| February 2014 | $4.14 | $5.21 |
| January 2014 | $3.89 | $4.89 |
| December 2013 | $4.92 | $6.19 |
| November 2013 | $5.07 | $6.38 |
| October 2013 | $4.41 | $5.55 |
| September 2013 | $4.51 | $5.68 |
| August 2013 | $5.08 | $6.39 |
| July 2013 | $5.98 | $7.53 |
| June 2013 | $5.63 | $7.08 |
| May 2013 | $4.86 | $6.11 |
| April 2013 | $4.70 | $5.91 |
| March 2013 | $4.95 | $6.23 |
| February 2013 | $4.35 | $5.47 |
| January 2013 | $4.08 | $5.13 |
| December 2012 | $3.64 | $4.58 |
| November 2012 | $3.22 | $4.05 |
| October 2012 | $3.37 | $4.24 |
| September 2012 | $3.51 | $4.42 |
| August 2012 | $3.04 | $3.82 |
| July 2012 | $3 | $3.78 |
| June 2012 | $3.15 | $3.96 |
| May 2012 | $2.90 | $3.65 |
| April 2012 | $3.38 | $4.26 |
| March 2012 | $3.50 | $4.40 |
| February 2012 | $3.08 | $3.87 |
| January 2012 | $2.94 | $3.70 |
| December 2011 | $2.77 | $3.49 |
| November 2011 | $2.78 | $3.50 |
| October 2011 | $2.83 | $3.56 |
| September 2011 | $2.22 | $2.80 |
| August 2011 | $2.69 | $3.38 |
| July 2011 | $3.50 | $4.40 |
| June 2011 | $3.42 | $4.31 |
| May 2011 | $4.02 | $5.06 |
| April 2011 | $3.96 | $4.99 |
| March 2011 | $3.97 | $5 |
| February 2011 | $3.69 | $4.64 |
| January 2011 | $4 | $5.03 |
| December 2010 | $5.48 | $0.46 |
| November 2010 | $2.86 | $0.24 |
| October 2010 | $3.70 | $0.31 |
| September 2010 | $3.34 | $0.28 |
| August 2010 | $4.29 | $0.36 |
| July 2010 | $6.79 | $0.57 |
| June 2010 | $6.32 | $0.53 |
| May 2010 | $15.85 | $1.33 |
| April 2010 | $25.27 | $2.12 |
| March 2010 | $28.72 | $2.41 |
| February 2010 | $25.27 | $2.12 |
| January 2010 | $27.18 | $2.28 |
| December 2009 | $27.41 | $2.30 |
| November 2009 | $18.47 | $1.55 |
| October 2009 | $22.53 | $1.89 |
| September 2009 | $36.35 | $3.05 |
| August 2009 | $38.02 | $3.19 |
| July 2009 | $36.95 | $3.10 |
| June 2009 | $47.08 | $3.95 |
| May 2009 | $57.49 | $4.89 |
| April 2009 | $64.77 | $5.51 |
| March 2009 | $50.08 | $4.26 |
| February 2009 | $48.10 | $4.16 |
| January 2009 | $82.22 | $7.11 |
| December 2008 | $128.82 | $11.14 |
| November 2008 | $125.70 | $10.94 |
| October 2008 | $117.42 | $10.22 |
| September 2008 | $127.08 | $11.06 |
| August 2008 | $107.79 | $9.45 |
| July 2008 | $99.81 | $8.75 |
| June 2008 | $72.32 | $6.34 |
| May 2008 | $113.87 | $10.06 |
| April 2008 | $116.47 | $10.29 |
| March 2008 | $115 | $10.16 |
| February 2008 | $101.61 | $9.04 |
| January 2008 | $106.78 | $9.50 |
| December 2007 | $81.94 | $7.29 |
| November 2007 | $72.81 | $6.54 |
| October 2007 | $97.86 | $8.79 |
| September 2007 | $105.76 | $9.50 |
| August 2007 | $111.11 | $10.05 |
| July 2007 | $101.71 | $9.20 |
| June 2007 | $121.50 | $10.99 |
| May 2007 | $138.06 | $12.56 |
| April 2007 | $137.84 | $12.54 |
| March 2007 | $145.76 | $13.26 |
| February 2007 | $130.28 | $11.92 |
| January 2007 | $116.72 | $10.68 |
| December 2006 | $104.16 | $9.53 |
| November 2006 | $108.72 | $10.02 |
| October 2006 | $107.42 | $9.90 |
| September 2006 | $120.01 | $11.06 |
| August 2006 | $98.97 | $9.19 |
| July 2006 | $102.20 | $9.49 |
| June 2006 | $100.15 | $9.30 |
| May 2006 | $113.62 | $10.63 |
| April 2006 | $113.30 | $10.60 |
| March 2006 | $132.11 | $12.36 |
| February 2006 | $134.56 | $12.66 |
| January 2006 | $135.83 | $12.78 |
| December 2005 | $131.90 | $12.41 |
| November 2005 | $127.92 | $12.10 |
| October 2005 | $120.73 | $11.42 |
| September 2005 | $178.88 | $16.92 |
| August 2005 | $194.40 | $18.46 |
| July 2005 | $258.22 | $24.52 |
| June 2005 | $211.41 | $40.15 |
| May 2005 | $201.08 | $38.33 |
| April 2005 | $190.22 | $36.26 |
| March 2005 | $221.65 | $42.25 |
| February 2005 | $246.15 | $47.06 |
| January 2005 | $282.92 | $54.09 |
| December 2004 | $332.20 | $63.51 |
| November 2004 | $334.74 | $64.12 |
| October 2004 | $284.68 | $54.53 |
| September 2004 | $252.15 | $48.30 |
| August 2004 | $239.34 | $45.96 |
| July 2004 | $221.06 | $42.45 |
| June 2004 | $212.21 | $40.75 |
| May 2004 | $201.59 | $38.83 |
| April 2004 | $191.36 | $36.86 |
| March 2004 | $215.97 | $41.60 |
| February 2004 | $219.74 | $42.45 |
| January 2004 | $209.44 | $40.46 |
| December 2003 | $204.73 | $39.55 |
| November 2003 | $195.62 | $37.90 |
| October 2003 | $171.87 | $33.30 |
| September 2003 | $158.71 | $30.75 |
| August 2003 | $157.94 | $30.71 |
| July 2003 | $155.06 | $30.15 |
| June 2003 | $141.17 | $27.45 |
| May 2003 | $156.28 | $30.50 |
| April 2003 | $158.18 | $30.87 |
| March 2003 | $138.24 | $26.98 |
| February 2003 | $127.91 | $25.07 |
| January 2003 | $126.28 | $24.75 |
| December 2002 | $115.30 | $22.60 |
| November 2002 | $119.91 | $23.60 |
| October 2002 | $127.18 | $25.03 |
| September 2002 | $129.13 | $38.12 |
| August 2002 | $139.37 | $41.30 |
| July 2002 | $124.19 | $36.80 |
| June 2002 | $127.22 | $37.70 |
| May 2002 | $119.66 | $35.61 |
| April 2002 | $112.56 | $33.50 |
| March 2002 | $97.11 | $28.90 |
| February 2002 | $93.27 | $27.90 |
| January 2002 | $96.94 | $29 |
| December 2001 | $95.27 | $28.50 |
| November 2001 | $97.33 | $29.25 |
| October 2001 | $91.41 | $27.47 |
| September 2001 | $86.05 | $25.86 |
| August 2001 | $92.21 | $27.85 |
| July 2001 | $96.19 | $29.05 |
| June 2001 | $89.37 | $26.99 |
| May 2001 | $79.08 | $24 |
| April 2001 | $84.68 | $25.70 |
| March 2001 | $85.34 | $25.90 |
| February 2001 | $77.32 | $23.60 |
| January 2001 | $82.23 | $25.10 |
| December 2000 | $77.40 | $23.62 |
| November 2000 | $68.05 | $20.88 |
| October 2000 | $74.78 | $22.94 |
| September 2000 | $79.67 | $24.44 |
| August 2000 | $63.20 | $19.50 |
| July 2000 | $62.19 | $19.19 |
| June 2000 | $60.17 | $18.56 |
| May 2000 | $58.39 | $18.12 |
| April 2000 | $56.98 | $17.69 |
| March 2000 | $56.78 | $17.62 |
| February 2000 | $54.42 | $17 |
| January 2000 | $58.02 | $18.12 |
| December 1999 | $66.42 | $20.75 |
| November 1999 | $64.52 | $20.25 |
| October 1999 | $71.29 | $22.38 |
| September 1999 | $62.93 | $19.75 |
| August 1999 | $65.44 | $20.62 |
| July 1999 | $71.98 | $22.69 |
| June 1999 | $71.58 | $22.56 |
| May 1999 | $75.84 | $24 |
| April 1999 | $81.57 | $25.81 |
| March 1999 | $76.04 | $24.06 |
| February 1999 | $78.89 | $25.06 |
| January 1999 | $84.99 | $27 |
| December 1998 | $95.02 | $30.19 |
| November 1998 | $85.93 | $27.38 |
| October 1998 | $75.53 | $24.06 |
| September 1998 | $79.65 | $25.38 |
| August 1998 | $74.72 | $23.88 |
| July 1998 | $85.08 | $27.19 |
| June 1998 | $81.37 | $26 |
| May 1998 | $87.19 | $55.88 |
| April 1998 | $88.31 | $56.75 |
| March 1998 | $71.68 | $46.06 |
| February 1998 | $61.33 | $39.56 |
| January 1998 | $53 | $34.19 |
| December 1997 | $52.81 | $34.06 |
| November 1997 | $52.15 | $33.75 |
| October 1997 | $51.96 | $33.62 |
| September 1997 | $50.22 | $32.50 |
| August 1997 | $43.39 | $28.19 |
| July 1997 | $42.81 | $27.81 |
| June 1997 | $39.83 | $25.88 |
| May 1997 | $37.73 | $24.62 |
| April 1997 | $40.03 | $26.12 |
| March 1997 | $38.88 | $25.38 |
| February 1997 | $42.91 | $28.12 |
| January 1997 | $40.43 | $26.50 |
| December 1996 | $39.67 | $26 |
| November 1996 | $38.57 | $25.38 |
| October 1996 | $35.34 | $23.25 |
| September 1996 | $34.39 | $22.62 |
| August 1996 | $34.04 | $22.50 |
| July 1996 | $31.20 | $20.62 |
| June 1996 | $34.80 | $23 |
| May 1996 | $30.87 | $20.50 |
| April 1996 | $34.63 | $23 |
| March 1996 | $36.14 | $24 |
| February 1996 | $35.04 | $23.38 |
| January 1996 | $33.72 | $22.50 |
| December 1995 | $33.54 | $22.38 |
| November 1995 | $28.18 | $18.88 |
| October 1995 | $28.92 | $19.38 |
| September 1995 | $33.59 | $22.50 |
| August 1995 | $35.78 | $24 |
| July 1995 | $33.54 | $22.50 |
| June 1995 | $26.83 | $18 |
| May 1995 | $22.11 | $22.25 |
| April 1995 | $19.88 | $20 |
| March 1995 | $18.76 | $18.88 |
| February 1995 | $18.88 | $19 |
| January 1995 | $16.90 | $17 |
| December 1994 | $17.39 | $17.50 |
| November 1994 | $17.89 | $18 |
| October 1994 | $18.14 | $18.25 |
| September 1994 | $18.01 | $18.12 |
| August 1994 | $18.14 | $18.25 |
| July 1994 | $17.39 | $17.50 |
| June 1994 | $15.65 | $15.75 |
| May 1994 | $14.91 | $15 |
| April 1994 | $15.03 | $15.12 |
| March 1994 | $14.66 | $14.75 |
| February 1994 | $14.54 | $14.62 |
| January 1994 | $16.02 | $16.12 |
| December 1993 | $16.52 | $16.62 |
| November 1993 | $14.41 | $14.50 |
| October 1993 | $14.91 | $22.50 |
| September 1993 | $12.59 | $19 |
| August 1993 | $11.35 | $17.12 |
| July 1993 | $9.44 | $14.25 |
| June 1993 | $9.86 | $14.88 |
| May 1993 | $7.78 | $11.75 |
| April 1993 | $9.03 | $13.62 |
| March 1993 | $9.61 | $14.50 |
| February 1993 | $8.50 | $19.25 |
| January 1993 | $8.83 | $20 |
| December 1992 | $6.96 | $15.75 |
| November 1992 | $5.66 | $14.25 |
| October 1992 | $5.96 | $15 |
| September 1992 | $4.77 | $12 |
| August 1992 | $4.77 | $12 |
| July 1992 | $4.47 | $11.25 |
| June 1992 | $3.88 | $9.75 |
| May 1992 | $3.73 | $9.38 |
| April 1992 | $3.68 | $9.25 |
| March 1992 | $4.08 | $10.25 |
| February 1992 | $3.78 | $9.50 |
| January 1992 | $3.38 | $8.50 |
| December 1991 | $2.68 | $6.75 |
| November 1991 | $2.78 | $7 |
| October 1991 | $2.98 | $7.50 |
| September 1991 | $2.73 | $6.88 |
| August 1991 | $2.83 | $7.12 |
| July 1991 | $2.88 | $7.25 |
| June 1991 | $2.48 | $6.25 |
| May 1991 | $2.58 | $6.50 |
| April 1991 | $2.63 | $6.62 |
| March 1991 | $2.48 | $6.25 |
| February 1991 | $2.48 | $6.25 |
| January 1991 | $2.29 | $5.75 |
| December 1990 | $2.48 | $6.25 |
| November 1990 | $3.08 | $7.75 |
| October 1990 | $2.88 | $7.25 |
| September 1990 | $2.78 | $7 |
| August 1990 | $3.18 | $8 |
| July 1990 | $2.88 | $7.25 |
| June 1990 | $2.58 | $6.50 |
| May 1990 | $2.48 | $6.25 |
| April 1990 | $3.23 | $8.12 |
| March 1990 | $3.78 | $9.50 |
| February 1990 | $3.65 | $9.25 |
| January 1990 | $3.70 | $9.38 |
| December 1989 | $3.75 | $9.50 |
| November 1989 | $4.09 | $10.50 |
| October 1989 | $4.19 | $10.75 |
| September 1989 | $4.19 | $10.75 |
| August 1989 | $4.14 | $10.75 |
| July 1989 | $3.51 | $9.12 |
| June 1989 | $3.22 | $8.38 |
| May 1989 | $3.29 | $8.62 |
| April 1989 | $3.48 | $9.12 |
| March 1989 | $3.39 | $8.88 |
| February 1989 | $3.36 | $8.88 |
| January 1989 | $3.31 | $8.75 |
| December 1988 | $3.36 | $8.88 |
| November 1988 | $3.40 | $9.12 |
| October 1988 | $3.26 | $8.75 |
| September 1988 | $2.94 | $7.88 |
| August 1988 | $3.22 | $8.62 |
| July 1988 | $3.36 | $9 |
| June 1988 | $3.03 | $8.12 |
| May 1988 | $2.98 | $8 |
| April 1988 | $3.12 | $8.38 |
| March 1988 | $3.08 | $8.25 |
| February 1988 | $3.22 | $8.62 |
| January 1988 | $3.17 | $8.50 |
| December 1987 | $2.56 | $6.88 |
| November 1987 | $2.70 | $7.25 |
| October 1987 | $2.89 | $7.75 |
| September 1987 | $3.64 | $9.75 |
| August 1987 | $3.82 | $10.25 |
| July 1987 | $3.64 | $9.75 |
| June 1987 | $3.73 | $10 |
| May 1987 | $3.92 | $10.50 |
| April 1987 | $4.66 | $12.50 |
| March 1987 | $4.57 | $12.25 |
| February 1987 | $5.14 | $14 |
| January 1987 | $4.13 | $11.25 |
FBP
List: Challengers
Price: $28.92
52 week price:
Dividend Yield: 2.89%
5-year range yield:
Forward Dividend Yield: 2.77%
Payout Ratio: 34.97%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 2.15 USD
P/E Ratio: 11.09
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 796734
Market Capitalization: 4.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 20.68%
DGR5: 30.00%