FIRST BANCORP PUERTO RICO - Price History

Monthly price history for FBPRP (FIRST BANCORP PUERTO RICO)

DateAdjusted priceReal price
February 2021 25.42 USD 25.42 USD
January 2021 24.72 USD 24.72 USD
December 2020 25.85 USD 26.00 USD
November 2020 25.70 USD 26.00 USD
October 2020 25.55 USD 26.00 USD
September 2020 24.82 USD 25.40 USD
August 2020 24.29 USD 25.00 USD
July 2020 22.94 USD 23.75 USD
June 2020 23.57 USD 24.55 USD
May 2020 21.95 USD 23.01 USD
April 2020 22.61 USD 23.85 USD
March 2020 20.02 USD 21.25 USD
February 2020 23.71 USD 25.35 USD
January 2020 24.16 USD 25.98 USD
December 2019 23.80 USD 25.74 USD
November 2019 23.46 USD 25.52 USD
October 2019 23.58 USD 25.80 USD
September 2019 23.61 USD 25.98 USD
August 2019 23.04 USD 25.50 USD
July 2019 22.28 USD 24.80 USD
June 2019 22.32 USD 25.00 USD
May 2019 21.97 USD 24.75 USD
April 2019 22.06 USD 25.00 USD
March 2019 20.94 USD 23.88 USD
February 2019 20.17 USD 23.00 USD
January 2019 19.73 USD 22.50 USD
December 2018 18.73 USD 21.50 USD
November 2018 18.81 USD 21.74 USD
October 2018 18.26 USD 21.25 USD
September 2018 20.48 USD 24.00 USD
August 2018 19.85 USD 23.40 USD
July 2018 18.96 USD 22.50 USD
June 2018 18.83 USD 22.50 USD
May 2018 17.46 USD 21.00 USD
April 2018 18.17 USD 22.00 USD
March 2018 18.05 USD 22.00 USD
February 2018 17.97 USD 22.05 USD
January 2018 17.00 USD 21.00 USD
December 2017 16.53 USD 20.55 USD
November 2017 16.77 USD 20.99 USD
October 2017 15.07 USD 19.00 USD
September 2017 15.74 USD 20.00 USD
August 2017 18.11 USD 23.15 USD
July 2017 17.88 USD 23.00 USD
June 2017 15.98 USD 20.70 USD
May 2017 14.85 USD 19.50 USD
April 2017 16.63 USD 22.00 USD
March 2017 16.91 USD 22.51 USD
February 2017 16.80 USD 22.51 USD
January 2017 17.79 USD 24.00 USD
December 2016 16.58 USD 22.50 USD
November 2016 15.47 USD 21.00 USD
October 2016 15.47 USD 21.00 USD
September 2016 15.47 USD 21.00 USD
August 2016 13.26 USD 18.00 USD
July 2016 13.08 USD 17.75 USD
June 2016 14.18 USD 19.25 USD
May 2016 12.53 USD 17.00 USD
April 2016 11.97 USD 16.25 USD
March 2016 10.50 USD 14.25 USD
February 2016 10.50 USD 14.25 USD
January 2016 10.31 USD 14.00 USD
December 2015 10.31 USD 14.00 USD
November 2015 13.26 USD 18.00 USD
October 2015 13.26 USD 18.00 USD
September 2015 13.26 USD 18.00 USD
August 2015 13.59 USD 18.44 USD
July 2015 13.27 USD 18.01 USD
June 2015 15.10 USD 20.50 USD
May 2015 17.31 USD 23.50 USD
April 2015 16.97 USD 23.03 USD
March 2015 17.57 USD 23.85 USD
February 2015 17.57 USD 23.85 USD
January 2015 14.74 USD 20.00 USD
December 2014 14.01 USD 19.01 USD
November 2014 15.47 USD 21.00 USD
October 2014 13.26 USD 18.00 USD
September 2014 14.06 USD 19.08 USD
August 2014 15.10 USD 20.50 USD
July 2014 15.47 USD 21.00 USD
June 2014 14.55 USD 19.75 USD
May 2014 15.47 USD 21.00 USD
April 2014 14.00 USD 19.00 USD
March 2014 12.53 USD 17.00 USD
February 2014 13.45 USD 18.25 USD
January 2014 14.74 USD 20.00 USD
December 2013 16.21 USD 22.00 USD
November 2013 16.02 USD 21.75 USD
October 2013 15.10 USD 20.50 USD
September 2013 15.66 USD 21.25 USD
August 2013 15.51 USD 21.05 USD
July 2013 16.87 USD 22.90 USD
June 2013 15.99 USD 21.70 USD
May 2013 15.84 USD 21.50 USD
April 2013 14.74 USD 20.00 USD
March 2013 16.21 USD 22.00 USD
February 2013 14.48 USD 19.66 USD
January 2013 15.84 USD 21.50 USD
December 2012 14.55 USD 19.75 USD
November 2012 12.53 USD 17.00 USD
October 2012 12.55 USD 17.04 USD
September 2012 11.97 USD 16.25 USD
August 2012 11.31 USD 15.35 USD
July 2012 9.95 USD 13.50 USD
June 2012 9.21 USD 12.50 USD
May 2012 8.89 USD 12.06 USD
April 2012 10.43 USD 14.15 USD
March 2012 12.86 USD 17.45 USD
February 2012 10.24 USD 13.90 USD
January 2012 8.84 USD 12.00 USD
December 2011 10.24 USD 13.90 USD
November 2011 10.26 USD 13.92 USD
October 2011 10.65 USD 14.45 USD
September 2011 10.02 USD 13.60 USD
August 2011 10.16 USD 13.79 USD
July 2011 12.89 USD 17.50 USD
June 2011 13.11 USD 17.80 USD
May 2011 12.74 USD 17.29 USD
April 2011 10.67 USD 14.48 USD
March 2011 10.44 USD 14.17 USD
February 2011 10.02 USD 13.60 USD
January 2011 10.65 USD 14.45 USD
December 2010 10.46 USD 14.20 USD
November 2010 8.80 USD 11.95 USD
October 2010 7.55 USD 10.25 USD
September 2010 5.78 USD 7.85 USD
August 2010 4.05 USD 5.50 USD
July 2010 3.61 USD 4.90 USD
June 2010 1.83 USD 2.49 USD
May 2010 5.41 USD 7.34 USD
April 2010 9.21 USD 12.50 USD
March 2010 10.68 USD 14.50 USD
February 2010 9.96 USD 13.52 USD
January 2010 9.58 USD 13.00 USD
December 2009 9.14 USD 12.40 USD
November 2009 6.70 USD 9.10 USD
October 2009 6.74 USD 9.15 USD
September 2009 6.87 USD 9.32 USD
August 2009 5.08 USD 6.90 USD
July 2009 4.97 USD 6.75 USD
June 2009 10.05 USD 13.80 USD
May 2009 10.77 USD 14.95 USD
April 2009 10.52 USD 14.75 USD
March 2009 9.01 USD 12.76 USD
February 2009 6.56 USD 9.40 USD
January 2009 11.01 USD 16.00 USD
December 2008 11.77 USD 17.26 USD
November 2008 11.32 USD 16.75 USD
October 2008 11.38 USD 17.00 USD
September 2008 13.12 USD 19.76 USD
August 2008 13.98 USD 21.21 USD
July 2008 13.11 USD 20.03 USD
June 2008 14.41 USD 22.20 USD
May 2008 15.15 USD 23.50 USD
April 2008 15.44 USD 24.10 USD
March 2008 15.60 USD 24.50 USD
February 2008 15.12 USD 23.90 USD
January 2008 14.81 USD 23.55 USD
December 2007 15.31 USD 24.50 USD
November 2007 15.00 USD 24.15 USD
October 2007 14.04 USD 22.75 USD
September 2007 14.71 USD 24.00 USD
August 2007 14.26 USD 23.40 USD
July 2007 13.04 USD 21.55 USD
June 2007 14.67 USD 24.39 USD
May 2007 14.81 USD 24.78 USD
April 2007 14.86 USD 25.02 USD
March 2007 14.79 USD 25.05 USD
February 2007 14.72 USD 25.07 USD
January 2007 14.37 USD 24.62 USD
December 2006 14.16 USD 24.40 USD
November 2006 14.24 USD 24.70 USD
October 2006 14.23 USD 24.82 USD
September 2006 14.16 USD 24.85 USD
August 2006 13.23 USD 23.36 USD
July 2006 13.00 USD 23.10 USD
June 2006 11.92 USD 21.32 USD
May 2006 11.52 USD 20.75 USD
April 2006 11.94 USD 21.65 USD
March 2006 12.32 USD 22.50 USD
February 2006 13.47 USD 24.76 USD
January 2006 13.60 USD 25.15 USD
December 2005 13.38 USD 24.88 USD
November 2005 12.72 USD 23.80 USD
October 2005 12.39 USD 23.50 USD
September 2005 13.39 USD 25.55 USD
August 2005 13.55 USD 26.00 USD
July 2005 13.47 USD 26.00 USD
June 2005 13.34 USD 25.90 USD
May 2005 12.91 USD 25.20 USD
April 2005 12.78 USD 25.10 USD
March 2005 12.73 USD 25.15 USD
February 2005 12.79 USD 25.40 USD
January 2005 12.77 USD 25.65 USD
December 2004 12.77 USD 25.80 USD
November 2004 12.65 USD 25.72 USD
October 2004 12.55 USD 25.65 USD
September 2004 12.53 USD 25.75 USD
August 2004 12.43 USD 25.70 USD
July 2004 12.17 USD 25.30 USD
June 2004 11.95 USD 25.00 USD
May 2004 11.88 USD 25.00 USD
April 2004 11.93 USD 25.25 USD
March 2004 12.14 USD 25.85 USD
February 2004 12.05 USD 25.80 USD
January 2004 11.93 USD 25.70 USD
December 2003 11.94 USD 25.85 USD
November 2003 11.64 USD 25.36 USD
October 2003 11.57 USD 25.34 USD
September 2003 11.39 USD 25.10 USD
August 2003 11.46 USD 25.25 USD
July 2003 11.55 USD 25.45 USD
June 2003 11.50 USD 25.35 USD
May 2003 11.68 USD 25.73 USD
April 2003 11.48 USD 25.30 USD
March 2003 11.39 USD 25.10 USD
February 2003 11.43 USD 25.20 USD
January 2003 11.53 USD 25.40 USD
December 2002 11.59 USD 25.55 USD
November 2002 11.41 USD 25.15 USD
October 2002 11.34 USD 25.00 USD
September 2002 11.41 USD 25.14 USD
August 2002 11.16 USD 24.60 USD
July 2002 11.07 USD 24.40 USD
June 2002 11.09 USD 24.45 USD
May 2002 10.90 USD 24.02 USD
April 2002 11.16 USD 24.60 USD
March 2002 11.34 USD 25.00 USD
February 2002 11.03 USD 24.30 USD
January 2002 11.23 USD 24.75 USD
December 2001 11.34 USD 25.00 USD
November 2001 11.48 USD 25.30 USD
October 2001 11.00 USD 24.25 USD
September 2001 11.12 USD 24.50 USD
August 2001 11.00 USD 24.25 USD
July 2001 10.89 USD 24.00 USD
June 2001 11.21 USD 24.70 USD
May 2001 11.30 USD 24.90 USD
April 2001 10.87 USD 23.95 USD
March 2001 10.89 USD 24.00 USD
February 2001 11.12 USD 24.50 USD
January 2001 11.07 USD 24.40 USD
December 2000 10.38 USD 22.88 USD
November 2000 10.21 USD 22.50 USD
October 2000 9.76 USD 21.50 USD
September 2000 9.70 USD 21.38 USD
August 2000 9.76 USD 21.50 USD
July 2000 9.64 USD 21.25 USD
June 2000 10.32 USD 22.75 USD
May 2000 10.04 USD 22.12 USD
April 2000 10.21 USD 22.50 USD
March 2000 9.98 USD 22.00 USD
February 2000 9.90 USD 21.81 USD
January 2000 9.81 USD 21.62 USD
December 1999 9.87 USD 21.75 USD
November 1999 10.89 USD 24.00 USD
October 1999 10.63 USD 23.44 USD
September 1999 11.23 USD 24.75 USD
August 1999 11.23 USD 24.75 USD
July 1999 11.03 USD 24.31 USD
June 1999 10.66 USD 23.50 USD
May 1999 11.34 USD 25.00 USD

FBPRP

Price: 25.05USD

52 week range price:
17.00
26.00

5-year range yield:
6.83%
9.37%

Forward Dividend Yield: 7.09%

Dividend Per Share: 1.78 USD

Earnings Per Share: NaN USD

P/E Ratio: 73.78

Exchange: PNK

Volume: 1

Ebitda: -

Market Capitalization: 5.5 billion

Average Dividend Frequency: 11

Years Paying Dividends: 6

DGR3: -4.95%

Links: