First BanCorp. ( FBP) - Price History
Monthly price history for FBP (First BanCorp.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $26.68 | $26.68 |
| September 2026 | $26.34 | $26.34 |
| August 2026 | $27.88 | $27.88 |
| July 2026 | $28.72 | $28.93 |
| June 2026 | $25.88 | $26.07 |
| May 2026 | $23.81 | $23.98 |
| April 2026 | $23.91 | $24.28 |
| March 2026 | $21.03 | $21.36 |
| February 2026 | $20.81 | $21.13 |
| January 2026 | $21.59 | $22.12 |
| December 2025 | $20.23 | $20.73 |
| November 2025 | $19.29 | $19.77 |
| October 2025 | $18.85 | $19.49 |
| September 2025 | $21.32 | $22.05 |
| August 2025 | $21.50 | $22.23 |
| July 2025 | $19.98 | $20.83 |
| June 2025 | $19.98 | $20.83 |
| May 2025 | $19.17 | $19.98 |
| April 2025 | $18.67 | $19.64 |
| March 2025 | $18.23 | $19.17 |
| February 2025 | $18.51 | $19.47 |
| January 2025 | $19.56 | $20.76 |
| December 2024 | $17.52 | $18.59 |
| November 2024 | $19.49 | $20.68 |
| October 2024 | $18.03 | $19.28 |
| September 2024 | $19.80 | $21.17 |
| August 2024 | $19.99 | $21.38 |
| July 2024 | $19.91 | $21.45 |
| June 2024 | $16.98 | $18.29 |
| May 2024 | $16.46 | $17.73 |
| April 2024 | $15.86 | $17.25 |
| March 2024 | $16.13 | $17.54 |
| February 2024 | $15.62 | $16.98 |
| January 2024 | $15.19 | $16.68 |
| December 2023 | $14.98 | $16.45 |
| November 2023 | $13.66 | $15 |
| October 2023 | $12.05 | $13.35 |
| September 2023 | $12.14 | $13.46 |
| August 2023 | $12.51 | $13.86 |
| July 2023 | $13.26 | $14.85 |
| June 2023 | $10.91 | $12.22 |
| May 2023 | $9.97 | $11.16 |
| April 2023 | $10.37 | $11.75 |
| March 2023 | $10.08 | $11.42 |
| February 2023 | $12.80 | $14.51 |
| January 2023 | $11.75 | $13.45 |
| December 2022 | $11.11 | $12.72 |
| November 2022 | $13.44 | $15.38 |
| October 2022 | $13.69 | $15.79 |
| September 2022 | $11.86 | $13.68 |
| August 2022 | $12.40 | $14.30 |
| July 2022 | $12.98 | $15.09 |
| June 2022 | $11.10 | $12.91 |
| May 2022 | $12.84 | $14.93 |
| April 2022 | $11.60 | $13.61 |
| March 2022 | $11.19 | $13.12 |
| February 2022 | $12.04 | $14.12 |
| January 2022 | $12.32 | $14.55 |
| December 2021 | $11.66 | $13.78 |
| November 2021 | $11.25 | $13.29 |
| October 2021 | $11.48 | $13.65 |
| September 2021 | $11.06 | $13.15 |
| August 2021 | $10.70 | $12.73 |
| July 2021 | $10.14 | $12.13 |
| June 2021 | $9.97 | $11.92 |
| May 2021 | $10.69 | $12.79 |
| April 2021 | $10.45 | $12.57 |
| March 2021 | $9.36 | $11.26 |
| February 2021 | $8.72 | $10.49 |
| January 2021 | $7.52 | $9.10 |
| December 2020 | $7.62 | $9.22 |
| November 2020 | $6.56 | $7.94 |
| October 2020 | $5.33 | $6.49 |
| September 2020 | $4.29 | $5.22 |
| August 2020 | $4.71 | $5.73 |
| July 2020 | $4.43 | $5.44 |
| June 2020 | $4.55 | $5.59 |
| May 2020 | $4.46 | $5.47 |
| April 2020 | $4.71 | $5.83 |
| March 2020 | $4.30 | $5.32 |
| February 2020 | $6.41 | $7.94 |
| January 2020 | $7.44 | $9.27 |
| December 2019 | $8.50 | $10.59 |
| November 2019 | $8.43 | $10.50 |
| October 2019 | $8.40 | $10.52 |
| September 2019 | $7.97 | $9.98 |
| August 2019 | $7.65 | $9.58 |
| July 2019 | $8.57 | $10.76 |
| June 2019 | $8.79 | $11.04 |
| May 2019 | $7.93 | $9.96 |
| April 2019 | $8.97 | $11.30 |
| March 2019 | $9.10 | $11.46 |
| February 2019 | $9.14 | $11.51 |
| January 2019 | $8.43 | $10.65 |
| December 2018 | $6.81 | $8.60 |
| November 2018 | $7.16 | $9.05 |
| October 2018 | $7.28 | $9.23 |
| September 2018 | $7.18 | $9.10 |
| August 2018 | $6.90 | $8.75 |
| July 2018 | $6.48 | $8.22 |
| June 2018 | $6.04 | $7.65 |
| May 2018 | $6.11 | $7.75 |
| April 2018 | $5.70 | $7.22 |
| March 2018 | $4.75 | $6.02 |
| February 2018 | $4.76 | $6.03 |
| January 2018 | $4.73 | $6 |
| December 2017 | $4.02 | $5.10 |
| November 2017 | $3.93 | $4.98 |
| October 2017 | $4.06 | $5.15 |
| September 2017 | $4.04 | $5.12 |
| August 2017 | $4.48 | $5.68 |
| July 2017 | $4.62 | $5.86 |
| June 2017 | $4.57 | $5.79 |
| May 2017 | $4.10 | $5.19 |
| April 2017 | $4.64 | $5.88 |
| March 2017 | $4.46 | $5.65 |
| February 2017 | $5.03 | $6.38 |
| January 2017 | $5.30 | $6.72 |
| December 2016 | $5.22 | $6.61 |
| November 2016 | $4.67 | $5.92 |
| October 2016 | $4.05 | $5.13 |
| September 2016 | $4.10 | $5.20 |
| August 2016 | $3.87 | $4.90 |
| July 2016 | $3.62 | $4.59 |
| June 2016 | $3.13 | $3.97 |
| May 2016 | $3.32 | $4.21 |
| April 2016 | $3.08 | $3.90 |
| March 2016 | $2.30 | $2.92 |
| February 2016 | $2.11 | $2.68 |
| January 2016 | $2.05 | $2.60 |
| December 2015 | $2.56 | $3.25 |
| November 2015 | $2.96 | $3.75 |
| October 2015 | $2.99 | $3.79 |
| September 2015 | $2.81 | $3.56 |
| August 2015 | $3.16 | $4.01 |
| July 2015 | $3.40 | $4.31 |
| June 2015 | $3.80 | $4.82 |
| May 2015 | $4.83 | $6.12 |
| April 2015 | $4.74 | $6.01 |
| March 2015 | $4.89 | $6.20 |
| February 2015 | $5.20 | $6.59 |
| January 2015 | $4.33 | $5.49 |
| December 2014 | $4.63 | $5.87 |
| November 2014 | $4.05 | $5.13 |
| October 2014 | $4.11 | $5.21 |
| September 2014 | $3.75 | $4.75 |
| August 2014 | $4.11 | $5.21 |
| July 2014 | $4.06 | $5.14 |
| June 2014 | $4.29 | $5.44 |
| May 2014 | $3.84 | $4.87 |
| April 2014 | $4.06 | $5.14 |
| March 2014 | $4.29 | $5.44 |
| February 2014 | $4.11 | $5.21 |
| January 2014 | $3.86 | $4.89 |
| December 2013 | $4.88 | $6.19 |
| November 2013 | $5.03 | $6.38 |
| October 2013 | $4.38 | $5.55 |
| September 2013 | $4.48 | $5.68 |
| August 2013 | $5.04 | $6.39 |
| July 2013 | $5.94 | $7.53 |
| June 2013 | $5.59 | $7.08 |
| May 2013 | $4.82 | $6.11 |
| April 2013 | $4.66 | $5.91 |
| March 2013 | $4.92 | $6.23 |
| February 2013 | $4.32 | $5.47 |
| January 2013 | $4.05 | $5.13 |
| December 2012 | $3.61 | $4.58 |
| November 2012 | $3.20 | $4.05 |
| October 2012 | $3.34 | $4.24 |
| September 2012 | $3.49 | $4.42 |
| August 2012 | $3.01 | $3.82 |
| July 2012 | $2.98 | $3.78 |
| June 2012 | $3.12 | $3.96 |
| May 2012 | $2.88 | $3.65 |
| April 2012 | $3.36 | $4.26 |
| March 2012 | $3.47 | $4.40 |
| February 2012 | $3.05 | $3.87 |
| January 2012 | $2.92 | $3.70 |
| December 2011 | $2.75 | $3.49 |
| November 2011 | $2.76 | $3.50 |
| October 2011 | $2.81 | $3.56 |
| September 2011 | $2.21 | $2.80 |
| August 2011 | $2.67 | $3.38 |
| July 2011 | $3.47 | $4.40 |
| June 2011 | $3.40 | $4.31 |
| May 2011 | $3.99 | $5.06 |
| April 2011 | $3.94 | $4.99 |
| March 2011 | $3.94 | $5 |
| February 2011 | $3.66 | $4.64 |
| January 2011 | $3.97 | $5.03 |
| December 2010 | $5.44 | $0.46 |
| November 2010 | $2.84 | $0.24 |
| October 2010 | $3.67 | $0.31 |
| September 2010 | $3.31 | $0.28 |
| August 2010 | $4.26 | $0.36 |
| July 2010 | $6.74 | $0.57 |
| June 2010 | $6.27 | $0.53 |
| May 2010 | $15.74 | $1.33 |
| April 2010 | $25.09 | $2.12 |
| March 2010 | $28.52 | $2.41 |
| February 2010 | $25.09 | $2.12 |
| January 2010 | $26.98 | $2.28 |
| December 2009 | $27.22 | $2.30 |
| November 2009 | $18.34 | $1.55 |
| October 2009 | $22.37 | $1.89 |
| September 2009 | $36.09 | $3.05 |
| August 2009 | $37.75 | $3.19 |
| July 2009 | $36.69 | $3.10 |
| June 2009 | $46.74 | $3.95 |
| May 2009 | $57.08 | $4.89 |
| April 2009 | $64.31 | $5.51 |
| March 2009 | $49.72 | $4.26 |
| February 2009 | $47.76 | $4.16 |
| January 2009 | $81.63 | $7.11 |
| December 2008 | $127.90 | $11.14 |
| November 2008 | $124.80 | $10.94 |
| October 2008 | $116.59 | $10.22 |
| September 2008 | $126.17 | $11.06 |
| August 2008 | $107.02 | $9.45 |
| July 2008 | $99.10 | $8.75 |
| June 2008 | $71.80 | $6.34 |
| May 2008 | $113.06 | $10.06 |
| April 2008 | $115.64 | $10.29 |
| March 2008 | $114.18 | $10.16 |
| February 2008 | $100.89 | $9.04 |
| January 2008 | $106.02 | $9.50 |
| December 2007 | $81.36 | $7.29 |
| November 2007 | $72.29 | $6.54 |
| October 2007 | $97.16 | $8.79 |
| September 2007 | $105.01 | $9.50 |
| August 2007 | $110.32 | $10.05 |
| July 2007 | $100.99 | $9.20 |
| June 2007 | $120.64 | $10.99 |
| May 2007 | $137.08 | $12.56 |
| April 2007 | $136.86 | $12.54 |
| March 2007 | $144.72 | $13.26 |
| February 2007 | $129.35 | $11.92 |
| January 2007 | $115.89 | $10.68 |
| December 2006 | $103.41 | $9.53 |
| November 2006 | $107.95 | $10.02 |
| October 2006 | $106.66 | $9.90 |
| September 2006 | $119.16 | $11.06 |
| August 2006 | $98.26 | $9.19 |
| July 2006 | $101.47 | $9.49 |
| June 2006 | $99.44 | $9.30 |
| May 2006 | $112.81 | $10.63 |
| April 2006 | $112.50 | $10.60 |
| March 2006 | $131.17 | $12.36 |
| February 2006 | $133.60 | $12.66 |
| January 2006 | $134.87 | $12.78 |
| December 2005 | $130.96 | $12.41 |
| November 2005 | $127.01 | $12.10 |
| October 2005 | $119.87 | $11.42 |
| September 2005 | $177.60 | $16.92 |
| August 2005 | $193.02 | $18.46 |
| July 2005 | $256.38 | $24.52 |
| June 2005 | $209.91 | $40.15 |
| May 2005 | $199.65 | $38.33 |
| April 2005 | $188.87 | $36.26 |
| March 2005 | $220.07 | $42.25 |
| February 2005 | $244.40 | $47.06 |
| January 2005 | $280.91 | $54.09 |
| December 2004 | $329.84 | $63.51 |
| November 2004 | $332.36 | $64.12 |
| October 2004 | $282.65 | $54.53 |
| September 2004 | $250.36 | $48.30 |
| August 2004 | $237.64 | $45.96 |
| July 2004 | $219.49 | $42.45 |
| June 2004 | $210.70 | $40.75 |
| May 2004 | $200.16 | $38.83 |
| April 2004 | $190 | $36.86 |
| March 2004 | $214.44 | $41.60 |
| February 2004 | $218.18 | $42.45 |
| January 2004 | $207.95 | $40.46 |
| December 2003 | $203.28 | $39.55 |
| November 2003 | $194.22 | $37.90 |
| October 2003 | $170.65 | $33.30 |
| September 2003 | $157.58 | $30.75 |
| August 2003 | $156.81 | $30.71 |
| July 2003 | $153.95 | $30.15 |
| June 2003 | $140.17 | $27.45 |
| May 2003 | $155.17 | $30.50 |
| April 2003 | $157.05 | $30.87 |
| March 2003 | $137.26 | $26.98 |
| February 2003 | $127 | $25.07 |
| January 2003 | $125.38 | $24.75 |
| December 2002 | $114.48 | $22.60 |
| November 2002 | $119.06 | $23.60 |
| October 2002 | $126.27 | $25.03 |
| September 2002 | $128.21 | $38.12 |
| August 2002 | $138.38 | $41.30 |
| July 2002 | $123.30 | $36.80 |
| June 2002 | $126.32 | $37.70 |
| May 2002 | $118.80 | $35.61 |
| April 2002 | $111.76 | $33.50 |
| March 2002 | $96.42 | $28.90 |
| February 2002 | $92.60 | $27.90 |
| January 2002 | $96.25 | $29 |
| December 2001 | $94.59 | $28.50 |
| November 2001 | $96.64 | $29.25 |
| October 2001 | $90.76 | $27.47 |
| September 2001 | $85.44 | $25.86 |
| August 2001 | $91.56 | $27.85 |
| July 2001 | $95.50 | $29.05 |
| June 2001 | $88.73 | $26.99 |
| May 2001 | $78.51 | $24 |
| April 2001 | $84.08 | $25.70 |
| March 2001 | $84.73 | $25.90 |
| February 2001 | $76.77 | $23.60 |
| January 2001 | $81.65 | $25.10 |
| December 2000 | $76.85 | $23.62 |
| November 2000 | $67.57 | $20.88 |
| October 2000 | $74.24 | $22.94 |
| September 2000 | $79.10 | $24.44 |
| August 2000 | $62.76 | $19.50 |
| July 2000 | $61.75 | $19.19 |
| June 2000 | $59.74 | $18.56 |
| May 2000 | $57.98 | $18.12 |
| April 2000 | $56.58 | $17.69 |
| March 2000 | $56.38 | $17.62 |
| February 2000 | $54.03 | $17 |
| January 2000 | $57.61 | $18.12 |
| December 1999 | $65.95 | $20.75 |
| November 1999 | $64.06 | $20.25 |
| October 1999 | $70.78 | $22.38 |
| September 1999 | $62.48 | $19.75 |
| August 1999 | $64.97 | $20.62 |
| July 1999 | $71.47 | $22.69 |
| June 1999 | $71.07 | $22.56 |
| May 1999 | $75.30 | $24 |
| April 1999 | $80.99 | $25.81 |
| March 1999 | $75.50 | $24.06 |
| February 1999 | $78.33 | $25.06 |
| January 1999 | $84.39 | $27 |
| December 1998 | $94.35 | $30.19 |
| November 1998 | $85.32 | $27.38 |
| October 1998 | $75 | $24.06 |
| September 1998 | $79.09 | $25.38 |
| August 1998 | $74.18 | $23.88 |
| July 1998 | $84.48 | $27.19 |
| June 1998 | $80.79 | $26 |
| May 1998 | $86.57 | $55.88 |
| April 1998 | $87.68 | $56.75 |
| March 1998 | $71.17 | $46.06 |
| February 1998 | $60.90 | $39.56 |
| January 1998 | $52.62 | $34.19 |
| December 1997 | $52.43 | $34.06 |
| November 1997 | $51.78 | $33.75 |
| October 1997 | $51.59 | $33.62 |
| September 1997 | $49.86 | $32.50 |
| August 1997 | $43.08 | $28.19 |
| July 1997 | $42.50 | $27.81 |
| June 1997 | $39.54 | $25.88 |
| May 1997 | $37.46 | $24.62 |
| April 1997 | $39.74 | $26.12 |
| March 1997 | $38.60 | $25.38 |
| February 1997 | $42.60 | $28.12 |
| January 1997 | $40.14 | $26.50 |
| December 1996 | $39.38 | $26 |
| November 1996 | $38.30 | $25.38 |
| October 1996 | $35.09 | $23.25 |
| September 1996 | $34.15 | $22.62 |
| August 1996 | $33.80 | $22.50 |
| July 1996 | $30.98 | $20.62 |
| June 1996 | $34.55 | $23 |
| May 1996 | $30.65 | $20.50 |
| April 1996 | $34.38 | $23 |
| March 1996 | $35.88 | $24 |
| February 1996 | $34.79 | $23.38 |
| January 1996 | $33.48 | $22.50 |
| December 1995 | $33.30 | $22.38 |
| November 1995 | $27.98 | $18.88 |
| October 1995 | $28.72 | $19.38 |
| September 1995 | $33.35 | $22.50 |
| August 1995 | $35.52 | $24 |
| July 1995 | $33.30 | $22.50 |
| June 1995 | $26.64 | $18 |
| May 1995 | $21.96 | $22.25 |
| April 1995 | $19.74 | $20 |
| March 1995 | $18.62 | $18.88 |
| February 1995 | $18.75 | $19 |
| January 1995 | $16.78 | $17 |
| December 1994 | $17.27 | $17.50 |
| November 1994 | $17.76 | $18 |
| October 1994 | $18.01 | $18.25 |
| September 1994 | $17.88 | $18.12 |
| August 1994 | $18.01 | $18.25 |
| July 1994 | $17.27 | $17.50 |
| June 1994 | $15.54 | $15.75 |
| May 1994 | $14.80 | $15 |
| April 1994 | $14.92 | $15.12 |
| March 1994 | $14.56 | $14.75 |
| February 1994 | $14.43 | $14.62 |
| January 1994 | $15.91 | $16.12 |
| December 1993 | $16.40 | $16.62 |
| November 1993 | $14.31 | $14.50 |
| October 1993 | $14.80 | $22.50 |
| September 1993 | $12.50 | $19 |
| August 1993 | $11.26 | $17.12 |
| July 1993 | $9.37 | $14.25 |
| June 1993 | $9.78 | $14.88 |
| May 1993 | $7.73 | $11.75 |
| April 1993 | $8.96 | $13.62 |
| March 1993 | $9.54 | $14.50 |
| February 1993 | $8.44 | $19.25 |
| January 1993 | $8.77 | $20 |
| December 1992 | $6.91 | $15.75 |
| November 1992 | $5.62 | $14.25 |
| October 1992 | $5.92 | $15 |
| September 1992 | $4.74 | $12 |
| August 1992 | $4.74 | $12 |
| July 1992 | $4.44 | $11.25 |
| June 1992 | $3.85 | $9.75 |
| May 1992 | $3.70 | $9.38 |
| April 1992 | $3.65 | $9.25 |
| March 1992 | $4.05 | $10.25 |
| February 1992 | $3.75 | $9.50 |
| January 1992 | $3.36 | $8.50 |
| December 1991 | $2.66 | $6.75 |
| November 1991 | $2.76 | $7 |
| October 1991 | $2.96 | $7.50 |
| September 1991 | $2.71 | $6.88 |
| August 1991 | $2.81 | $7.12 |
| July 1991 | $2.86 | $7.25 |
| June 1991 | $2.47 | $6.25 |
| May 1991 | $2.57 | $6.50 |
| April 1991 | $2.62 | $6.62 |
| March 1991 | $2.47 | $6.25 |
| February 1991 | $2.47 | $6.25 |
| January 1991 | $2.27 | $5.75 |
| December 1990 | $2.47 | $6.25 |
| November 1990 | $3.06 | $7.75 |
| October 1990 | $2.86 | $7.25 |
| September 1990 | $2.76 | $7 |
| August 1990 | $3.16 | $8 |
| July 1990 | $2.86 | $7.25 |
| June 1990 | $2.57 | $6.50 |
| May 1990 | $2.47 | $6.25 |
| April 1990 | $3.21 | $8.12 |
| March 1990 | $3.75 | $9.50 |
| February 1990 | $3.62 | $9.25 |
| January 1990 | $3.67 | $9.38 |
| December 1989 | $3.72 | $9.50 |
| November 1989 | $4.06 | $10.50 |
| October 1989 | $4.16 | $10.75 |
| September 1989 | $4.16 | $10.75 |
| August 1989 | $4.11 | $10.75 |
| July 1989 | $3.49 | $9.12 |
| June 1989 | $3.20 | $8.38 |
| May 1989 | $3.27 | $8.62 |
| April 1989 | $3.46 | $9.12 |
| March 1989 | $3.36 | $8.88 |
| February 1989 | $3.34 | $8.88 |
| January 1989 | $3.29 | $8.75 |
| December 1988 | $3.34 | $8.88 |
| November 1988 | $3.38 | $9.12 |
| October 1988 | $3.24 | $8.75 |
| September 1988 | $2.92 | $7.88 |
| August 1988 | $3.19 | $8.62 |
| July 1988 | $3.33 | $9 |
| June 1988 | $3.01 | $8.12 |
| May 1988 | $2.96 | $8 |
| April 1988 | $3.10 | $8.38 |
| March 1988 | $3.06 | $8.25 |
| February 1988 | $3.19 | $8.62 |
| January 1988 | $3.15 | $8.50 |
| December 1987 | $2.55 | $6.88 |
| November 1987 | $2.68 | $7.25 |
| October 1987 | $2.87 | $7.75 |
| September 1987 | $3.61 | $9.75 |
| August 1987 | $3.80 | $10.25 |
| July 1987 | $3.61 | $9.75 |
| June 1987 | $3.70 | $10 |
| May 1987 | $3.89 | $10.50 |
| April 1987 | $4.63 | $12.50 |
| March 1987 | $4.54 | $12.25 |
| February 1987 | $5.10 | $14 |
| January 1987 | $4.10 | $11.25 |
FBP
List: Challengers
Price: $26.68
52 week price:
Dividend Yield: 2.88%
5-year range yield:
Forward Dividend Yield: 3.00%
Payout Ratio: 34.97%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 2.25 USD
P/E Ratio: 12.79
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: 16.82%
DGR5: 29.94%