First BanCorp. New - Price History
Monthly price history for FBP (First BanCorp. New)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $17.09 | $17.09 |
| March 2024 | $17.54 | $17.54 |
| February 2024 | $16.98 | $16.98 |
| January 2024 | $16.52 | $16.68 |
| December 2023 | $16.29 | $16.45 |
| November 2023 | $14.86 | $15 |
| October 2023 | $13.10 | $13.35 |
| September 2023 | $13.20 | $13.46 |
| August 2023 | $13.60 | $13.86 |
| July 2023 | $14.42 | $14.85 |
| June 2023 | $11.87 | $12.22 |
| May 2023 | $10.84 | $11.16 |
| April 2023 | $11.27 | $11.75 |
| March 2023 | $10.96 | $11.42 |
| February 2023 | $13.92 | $14.51 |
| January 2023 | $12.78 | $13.45 |
| December 2022 | $12.08 | $12.72 |
| November 2022 | $14.61 | $15.38 |
| October 2022 | $14.88 | $15.79 |
| September 2022 | $12.90 | $13.68 |
| August 2022 | $13.48 | $14.30 |
| July 2022 | $14.11 | $15.09 |
| June 2022 | $12.07 | $12.91 |
| May 2022 | $13.96 | $14.93 |
| April 2022 | $12.62 | $13.61 |
| March 2022 | $12.16 | $13.12 |
| February 2022 | $13.09 | $14.12 |
| January 2022 | $13.39 | $14.55 |
| December 2021 | $12.68 | $13.78 |
| November 2021 | $12.23 | $13.29 |
| October 2021 | $12.48 | $13.65 |
| September 2021 | $12.02 | $13.15 |
| August 2021 | $11.64 | $12.73 |
| July 2021 | $11.03 | $12.13 |
| June 2021 | $10.84 | $11.92 |
| May 2021 | $11.63 | $12.79 |
| April 2021 | $11.36 | $12.57 |
| March 2021 | $10.18 | $11.26 |
| February 2021 | $9.48 | $10.49 |
| January 2021 | $8.18 | $9.10 |
| December 2020 | $8.28 | $9.22 |
| November 2020 | $7.13 | $7.94 |
| October 2020 | $5.80 | $6.49 |
| September 2020 | $4.66 | $5.22 |
| August 2020 | $5.12 | $5.73 |
| July 2020 | $4.82 | $5.44 |
| June 2020 | $4.95 | $5.59 |
| May 2020 | $4.84 | $5.47 |
| April 2020 | $5.12 | $5.83 |
| March 2020 | $4.67 | $5.32 |
| February 2020 | $6.97 | $7.94 |
| January 2020 | $8.09 | $9.27 |
| December 2019 | $9.24 | $10.59 |
| November 2019 | $9.16 | $10.50 |
| October 2019 | $9.14 | $10.52 |
| September 2019 | $8.67 | $9.98 |
| August 2019 | $8.32 | $9.58 |
| July 2019 | $9.31 | $10.76 |
| June 2019 | $9.56 | $11.04 |
| May 2019 | $8.62 | $9.96 |
| April 2019 | $9.75 | $11.30 |
| March 2019 | $9.89 | $11.46 |
| February 2019 | $9.93 | $11.51 |
| January 2019 | $9.17 | $10.65 |
| December 2018 | $7.40 | $8.60 |
| November 2018 | $7.79 | $9.05 |
| October 2018 | $7.92 | $9.23 |
| September 2018 | $7.81 | $9.10 |
| August 2018 | $7.51 | $8.75 |
| July 2018 | $7.05 | $8.22 |
| June 2018 | $6.56 | $7.65 |
| May 2018 | $6.65 | $7.75 |
| April 2018 | $6.19 | $7.22 |
| March 2018 | $5.16 | $6.02 |
| February 2018 | $5.17 | $6.03 |
| January 2018 | $5.15 | $6 |
| December 2017 | $4.38 | $5.10 |
| November 2017 | $4.27 | $4.98 |
| October 2017 | $4.42 | $5.15 |
| September 2017 | $4.39 | $5.12 |
| August 2017 | $4.87 | $5.68 |
| July 2017 | $5.03 | $5.86 |
| June 2017 | $4.97 | $5.79 |
| May 2017 | $4.45 | $5.19 |
| April 2017 | $5.04 | $5.88 |
| March 2017 | $4.85 | $5.65 |
| February 2017 | $5.47 | $6.38 |
| January 2017 | $5.76 | $6.72 |
| December 2016 | $5.67 | $6.61 |
| November 2016 | $5.08 | $5.92 |
| October 2016 | $4.40 | $5.13 |
| September 2016 | $4.46 | $5.20 |
| August 2016 | $4.20 | $4.90 |
| July 2016 | $3.94 | $4.59 |
| June 2016 | $3.40 | $3.97 |
| May 2016 | $3.61 | $4.21 |
| April 2016 | $3.34 | $3.90 |
| March 2016 | $2.50 | $2.92 |
| February 2016 | $2.30 | $2.68 |
| January 2016 | $2.23 | $2.60 |
| December 2015 | $2.79 | $3.25 |
| November 2015 | $3.22 | $3.75 |
| October 2015 | $3.25 | $3.79 |
| September 2015 | $3.05 | $3.56 |
| August 2015 | $3.44 | $4.01 |
| July 2015 | $3.70 | $4.31 |
| June 2015 | $4.14 | $4.82 |
| May 2015 | $5.25 | $6.12 |
| April 2015 | $5.16 | $6.01 |
| March 2015 | $5.32 | $6.20 |
| February 2015 | $5.65 | $6.59 |
| January 2015 | $4.71 | $5.49 |
| December 2014 | $5.04 | $5.87 |
| November 2014 | $4.40 | $5.13 |
| October 2014 | $4.47 | $5.21 |
| September 2014 | $4.08 | $4.75 |
| August 2014 | $4.47 | $5.21 |
| July 2014 | $4.41 | $5.14 |
| June 2014 | $4.67 | $5.44 |
| May 2014 | $4.18 | $4.87 |
| April 2014 | $4.41 | $5.14 |
| March 2014 | $4.67 | $5.44 |
| February 2014 | $4.47 | $5.21 |
| January 2014 | $4.20 | $4.89 |
| December 2013 | $5.31 | $6.19 |
| November 2013 | $5.47 | $6.38 |
| October 2013 | $4.76 | $5.55 |
| September 2013 | $4.87 | $5.68 |
| August 2013 | $5.48 | $6.39 |
| July 2013 | $6.46 | $7.53 |
| June 2013 | $6.07 | $7.08 |
| May 2013 | $5.24 | $6.11 |
| April 2013 | $5.07 | $5.91 |
| March 2013 | $5.34 | $6.23 |
| February 2013 | $4.69 | $5.47 |
| January 2013 | $4.40 | $5.13 |
| December 2012 | $3.93 | $4.58 |
| November 2012 | $3.47 | $4.05 |
| October 2012 | $3.64 | $4.24 |
| September 2012 | $3.79 | $4.42 |
| August 2012 | $3.28 | $3.82 |
| July 2012 | $3.24 | $3.78 |
| June 2012 | $3.40 | $3.96 |
| May 2012 | $3.13 | $3.65 |
| April 2012 | $3.65 | $4.26 |
| March 2012 | $3.77 | $4.40 |
| February 2012 | $3.32 | $3.87 |
| January 2012 | $3.17 | $3.70 |
| December 2011 | $2.99 | $3.49 |
| November 2011 | $3 | $3.50 |
| October 2011 | $3.05 | $3.56 |
| September 2011 | $2.40 | $2.80 |
| August 2011 | $2.90 | $3.38 |
| July 2011 | $3.77 | $4.40 |
| June 2011 | $3.70 | $4.31 |
| May 2011 | $4.34 | $5.06 |
| April 2011 | $4.28 | $4.99 |
| March 2011 | $4.29 | $5 |
| February 2011 | $3.98 | $4.64 |
| January 2011 | $4.32 | $5.03 |
| December 2010 | $5.92 | $0.46 |
| November 2010 | $3.09 | $0.24 |
| October 2010 | $3.92 | $0.30 |
| September 2010 | $3.60 | $0.28 |
| August 2010 | $4.68 | $0.36 |
| July 2010 | $7.27 | $0.56 |
| June 2010 | $6.82 | $0.53 |
| May 2010 | $17.11 | $1.33 |
| April 2010 | $27.28 | $2.12 |
| March 2010 | $31.01 | $2.41 |
| February 2010 | $27.28 | $2.12 |
| January 2010 | $29.34 | $2.28 |
| December 2009 | $29.60 | $2.30 |
| November 2009 | $19.94 | $1.55 |
| October 2009 | $24.32 | $1.89 |
| September 2009 | $39.24 | $3.05 |
| August 2009 | $41.05 | $3.19 |
| July 2009 | $39.89 | $3.10 |
| June 2009 | $50.83 | $3.95 |
| May 2009 | $62.06 | $4.89 |
| April 2009 | $69.93 | $5.51 |
| March 2009 | $54.06 | $4.26 |
| February 2009 | $51.93 | $4.16 |
| January 2009 | $88.76 | $7.11 |
| December 2008 | $139.07 | $11.14 |
| November 2008 | $135.70 | $10.94 |
| October 2008 | $126.77 | $10.22 |
| September 2008 | $137.19 | $11.06 |
| August 2008 | $116.37 | $9.45 |
| July 2008 | $107.75 | $8.75 |
| June 2008 | $78.07 | $6.34 |
| May 2008 | $122.93 | $10.06 |
| April 2008 | $125.74 | $10.29 |
| March 2008 | $124.15 | $10.16 |
| February 2008 | $109.70 | $9.04 |
| January 2008 | $115.28 | $9.50 |
| December 2007 | $88.46 | $7.29 |
| November 2007 | $78.60 | $6.54 |
| October 2007 | $105.64 | $8.79 |
| September 2007 | $114.18 | $9.50 |
| August 2007 | $119.95 | $10.05 |
| July 2007 | $109.80 | $9.20 |
| June 2007 | $131.17 | $10.99 |
| May 2007 | $149.04 | $12.56 |
| April 2007 | $148.81 | $12.54 |
| March 2007 | $157.35 | $13.26 |
| February 2007 | $140.64 | $11.92 |
| January 2007 | $126.01 | $10.68 |
| December 2006 | $112.44 | $9.53 |
| November 2006 | $117.37 | $10.02 |
| October 2006 | $115.97 | $9.90 |
| September 2006 | $129.56 | $11.06 |
| August 2006 | $106.84 | $9.19 |
| July 2006 | $110.33 | $9.49 |
| June 2006 | $108.12 | $9.30 |
| May 2006 | $122.66 | $10.63 |
| April 2006 | $122.32 | $10.60 |
| March 2006 | $142.62 | $12.36 |
| February 2006 | $145.26 | $12.66 |
| January 2006 | $146.64 | $12.78 |
| December 2005 | $142.39 | $12.41 |
| November 2005 | $138.10 | $12.10 |
| October 2005 | $130.34 | $11.42 |
| September 2005 | $193.11 | $16.92 |
| August 2005 | $209.87 | $18.46 |
| July 2005 | $278.76 | $24.52 |
| June 2005 | $228.23 | $40.15 |
| May 2005 | $217.08 | $38.33 |
| April 2005 | $205.36 | $36.26 |
| March 2005 | $239.28 | $42.25 |
| February 2005 | $265.74 | $47.06 |
| January 2005 | $305.43 | $54.09 |
| December 2004 | $358.63 | $63.51 |
| November 2004 | $361.38 | $64.12 |
| October 2004 | $307.33 | $54.53 |
| September 2004 | $272.22 | $48.30 |
| August 2004 | $258.40 | $45.96 |
| July 2004 | $238.66 | $42.45 |
| June 2004 | $229.10 | $40.75 |
| May 2004 | $217.65 | $38.83 |
| April 2004 | $206.61 | $36.86 |
| March 2004 | $233.18 | $41.60 |
| February 2004 | $237.25 | $42.45 |
| January 2004 | $226.13 | $40.46 |
| December 2003 | $221.04 | $39.55 |
| November 2003 | $211.21 | $37.90 |
| October 2003 | $185.58 | $33.30 |
| September 2003 | $171.36 | $30.75 |
| August 2003 | $170.53 | $30.71 |
| July 2003 | $167.42 | $30.15 |
| June 2003 | $152.43 | $27.45 |
| May 2003 | $168.75 | $30.50 |
| April 2003 | $170.80 | $30.87 |
| March 2003 | $149.28 | $26.98 |
| February 2003 | $138.12 | $25.07 |
| January 2003 | $136.36 | $24.75 |
| December 2002 | $124.51 | $22.60 |
| November 2002 | $129.49 | $23.60 |
| October 2002 | $137.34 | $25.03 |
| September 2002 | $139.44 | $38.12 |
| August 2002 | $150.51 | $41.30 |
| July 2002 | $134.11 | $36.80 |
| June 2002 | $137.39 | $37.70 |
| May 2002 | $129.22 | $35.61 |
| April 2002 | $121.56 | $33.50 |
| March 2002 | $104.87 | $28.90 |
| February 2002 | $100.73 | $27.90 |
| January 2002 | $104.70 | $29 |
| December 2001 | $102.89 | $28.50 |
| November 2001 | $105.12 | $29.25 |
| October 2001 | $98.72 | $27.47 |
| September 2001 | $92.94 | $25.86 |
| August 2001 | $99.60 | $27.85 |
| July 2001 | $103.90 | $29.05 |
| June 2001 | $96.53 | $26.99 |
| May 2001 | $85.42 | $24 |
| April 2001 | $91.47 | $25.70 |
| March 2001 | $92.18 | $25.90 |
| February 2001 | $83.52 | $23.60 |
| January 2001 | $88.83 | $25.10 |
| December 2000 | $83.61 | $23.62 |
| November 2000 | $73.52 | $20.88 |
| October 2000 | $80.78 | $22.94 |
| September 2000 | $86.06 | $24.44 |
| August 2000 | $68.29 | $19.50 |
| July 2000 | $67.19 | $19.19 |
| June 2000 | $65 | $18.56 |
| May 2000 | $63.09 | $18.12 |
| April 2000 | $61.57 | $17.69 |
| March 2000 | $61.35 | $17.62 |
| February 2000 | $58.80 | $17 |
| January 2000 | $62.69 | $18.12 |
| December 1999 | $71.77 | $20.75 |
| November 1999 | $69.72 | $20.25 |
| October 1999 | $77.03 | $22.38 |
| September 1999 | $68 | $19.75 |
| August 1999 | $70.70 | $20.62 |
| July 1999 | $77.78 | $22.69 |
| June 1999 | $77.35 | $22.56 |
| May 1999 | $81.95 | $24 |
| April 1999 | $88.14 | $25.81 |
| March 1999 | $82.16 | $24.06 |
| February 1999 | $85.24 | $25.06 |
| January 1999 | $91.84 | $27 |
| December 1998 | $102.68 | $30.19 |
| November 1998 | $92.85 | $27.38 |
| October 1998 | $81.62 | $24.06 |
| September 1998 | $86.07 | $25.38 |
| August 1998 | $80.73 | $23.88 |
| July 1998 | $91.94 | $27.19 |
| June 1998 | $87.92 | $26 |
| May 1998 | $94.21 | $55.88 |
| April 1998 | $95.42 | $56.75 |
| March 1998 | $77.45 | $46.06 |
| February 1998 | $66.27 | $39.56 |
| January 1998 | $57.27 | $34.19 |
| December 1997 | $57.06 | $34.06 |
| November 1997 | $56.35 | $33.75 |
| October 1997 | $56.14 | $33.62 |
| September 1997 | $54.26 | $32.50 |
| August 1997 | $46.88 | $28.19 |
| July 1997 | $46.26 | $27.81 |
| June 1997 | $43.04 | $25.88 |
| May 1997 | $40.77 | $24.62 |
| April 1997 | $43.25 | $26.12 |
| March 1997 | $42.01 | $25.38 |
| February 1997 | $46.36 | $28.12 |
| January 1997 | $43.68 | $26.50 |
| December 1996 | $42.86 | $26 |
| November 1996 | $41.68 | $25.38 |
| October 1996 | $38.19 | $23.25 |
| September 1996 | $37.16 | $22.62 |
| August 1996 | $36.78 | $22.50 |
| July 1996 | $33.72 | $20.62 |
| June 1996 | $37.60 | $23 |
| May 1996 | $33.35 | $20.50 |
| April 1996 | $37.42 | $23 |
| March 1996 | $39.05 | $24 |
| February 1996 | $37.86 | $23.38 |
| January 1996 | $36.44 | $22.50 |
| December 1995 | $36.24 | $22.38 |
| November 1995 | $30.45 | $18.88 |
| October 1995 | $31.25 | $19.38 |
| September 1995 | $36.29 | $22.50 |
| August 1995 | $38.58 | $24 |
| July 1995 | $36.16 | $22.50 |
| June 1995 | $28.93 | $18 |
| May 1995 | $23.84 | $22.25 |
| April 1995 | $21.43 | $20 |
| March 1995 | $20.23 | $18.88 |
| February 1995 | $20.36 | $19 |
| January 1995 | $18.22 | $17 |
| December 1994 | $18.75 | $17.50 |
| November 1994 | $19.29 | $18 |
| October 1994 | $19.56 | $18.25 |
| September 1994 | $19.42 | $18.12 |
| August 1994 | $19.56 | $18.25 |
| July 1994 | $18.75 | $17.50 |
| June 1994 | $16.88 | $15.75 |
| May 1994 | $16.07 | $15 |
| April 1994 | $16.21 | $15.12 |
| March 1994 | $15.81 | $14.75 |
| February 1994 | $15.67 | $14.62 |
| January 1994 | $17.28 | $16.12 |
| December 1993 | $17.82 | $16.62 |
| November 1993 | $15.54 | $14.50 |
| October 1993 | $16.07 | $22.50 |
| September 1993 | $13.57 | $19 |
| August 1993 | $12.23 | $17.12 |
| July 1993 | $10.18 | $14.25 |
| June 1993 | $10.63 | $14.88 |
| May 1993 | $8.39 | $11.75 |
| April 1993 | $9.73 | $13.62 |
| March 1993 | $10.36 | $14.50 |
| February 1993 | $9.17 | $19.25 |
| January 1993 | $9.52 | $20 |
| December 1992 | $7.50 | $15.75 |
| November 1992 | $5.49 | $12.96 |
| October 1992 | $5.78 | $13.64 |
| September 1992 | $4.62 | $10.91 |
| August 1992 | $4.62 | $10.91 |
| July 1992 | $4.34 | $10.23 |
| June 1992 | $3.76 | $8.86 |
| May 1992 | $3.61 | $8.52 |
| April 1992 | $3.56 | $8.41 |
| March 1992 | $3.95 | $9.32 |
| February 1992 | $3.66 | $8.64 |
| January 1992 | $3.28 | $7.73 |
| December 1991 | $2.60 | $6.14 |
| November 1991 | $2.70 | $6.36 |
| October 1991 | $2.89 | $6.82 |
| September 1991 | $2.65 | $6.25 |
| August 1991 | $2.74 | $6.48 |
| July 1991 | $2.79 | $6.59 |
| June 1991 | $2.41 | $5.68 |
| May 1991 | $2.50 | $5.91 |
| April 1991 | $2.55 | $6.02 |
| March 1991 | $2.41 | $5.68 |
| February 1991 | $2.41 | $5.68 |
| January 1991 | $2.22 | $5.23 |
| December 1990 | $2.41 | $5.68 |
| November 1990 | $2.99 | $7.04 |
| October 1990 | $2.79 | $6.59 |
| September 1990 | $2.70 | $6.36 |
| August 1990 | $3.08 | $7.27 |
| July 1990 | $2.79 | $6.59 |
| June 1990 | $2.50 | $5.91 |
| May 1990 | $2.41 | $5.68 |
| April 1990 | $3.13 | $7.39 |
| March 1990 | $3.66 | $8.64 |
| February 1990 | $3.51 | $8.41 |
| January 1990 | $3.56 | $8.52 |
| December 1989 | $3.61 | $8.64 |
| November 1989 | $3.94 | $9.55 |
| October 1989 | $4.03 | $9.77 |
| September 1989 | $4.03 | $9.77 |
| August 1989 | $3.97 | $9.77 |
| July 1989 | $3.37 | $8.30 |
| June 1989 | $3.10 | $7.61 |
| May 1989 | $3.14 | $7.84 |
| April 1989 | $3.32 | $8.30 |
| March 1989 | $3.23 | $8.07 |
| February 1989 | $3.18 | $8.07 |
| January 1989 | $3.14 | $7.96 |
| December 1988 | $3.18 | $8.07 |
| November 1988 | $3.22 | $8.30 |
| October 1988 | $3.09 | $7.96 |
| September 1988 | $2.78 | $7.16 |
| August 1988 | $3.04 | $7.84 |
| July 1988 | $3.18 | $8.18 |
| June 1988 | $2.87 | $7.39 |
| May 1988 | $2.82 | $7.27 |
| April 1988 | $2.96 | $7.61 |
| March 1988 | $2.91 | $7.50 |
| February 1988 | $3.04 | $7.84 |
| January 1988 | $3 | $7.73 |
| December 1987 | $2.43 | $6.25 |
| November 1987 | $2.56 | $6.59 |
| October 1987 | $2.74 | $7.04 |
| September 1987 | $3.44 | $8.86 |
| August 1987 | $3.62 | $9.32 |
| July 1987 | $3.44 | $8.86 |
| June 1987 | $3.53 | $9.09 |
| May 1987 | $3.70 | $9.55 |
| April 1987 | $4.41 | $11.36 |
| March 1987 | $4.32 | $11.14 |
| February 1987 | $4.88 | $12.73 |
| January 1987 | $3.92 | $10.23 |
FBP
List: Challengers
Price: $17.16
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.71%
Payout Ratio: 37.43%
Payout Ratio Range:
Dividend Per Share: 0.64 USD
Earnings Per Share: 1.71 USD
P/E Ratio: 9.64
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 796734
Market Capitalization: 2.9 billion
Average Dividend Frequency: 3
Years Paying Dividends: 7
DGR3: 24.68%
DGR5: 28.51%