First BanCorp - 28 Year Stock Price History | FBP

Historical daily share price chart and data for First BanCorp since 1992 adjusted for splits. The latest closing stock price for First BanCorp as of March 27, 2020 is 5.38.
  • The all-time high First BanCorp stock closing price was 486.13 on December 14, 2004.
  • The First BanCorp 52-week high stock price is 11.94, which is 121.9% above the current share price.
  • The First BanCorp 52-week low stock price is 3.50, which is 34.9% below the current share price.
  • The average First BanCorp stock price for the last 52 weeks is 9.93.
First BanCorp Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 8.3150 10.5400 10.5700 3.7300 5.3800 -49.20%
2019 10.4718 8.5400 11.7900 8.4300 10.5900 23.14%
2018 7.6857 5.0700 9.6100 5.0700 8.6000 68.63%
2017 5.6598 6.7300 7.0000 4.6600 5.1000 -22.84%
2016 4.2459 3.1900 6.9400 2.0800 6.6100 103.38%
2015 5.0152 5.7400 6.7400 3.0600 3.2500 -44.63%
2014 5.2244 6.0400 6.0400 4.4200 5.8700 -5.17%
2013 6.1416 4.5900 8.6100 4.5900 6.1900 35.15%
2012 3.9748 3.5000 4.9500 3.2700 4.5800 31.23%
2011 4.1823 7.3463 7.4963 2.5700 3.4900 -49.40%
2010 17.7096 34.4828 55.3223 3.5982 6.8966 -80.00%
2009 63.5480 165.6672 165.6672 22.6387 34.4828 -79.35%
2008 143.1292 113.3433 182.4588 90.7046 167.0165 52.81%
2007 156.3360 144.3778 204.4978 92.2039 109.2954 -23.50%
2006 158.5962 187.1064 197.1514 129.8351 142.8786 -23.21%
2005 293.6972 483.5832 483.5832 159.0705 186.0570 -60.92%
2004 341.4171 293.8531 486.1319 263.4183 476.0870 60.58%
2003 226.3211 181.0345 302.2489 170.2399 296.4768 75.00%
2002 171.8487 140.9295 206.9965 138.1809 169.4153 18.95%
2001 130.6736 116.1919 149.9250 97.4513 142.4288 20.61%
2000 96.3925 102.1489 122.1389 81.8591 118.0910 13.88%
1999 116.0239 150.8746 150.8746 97.1514 103.6982 -31.27%
1998 123.1031 87.6062 150.8746 83.2334 150.8746 77.28%
1997 71.3681 64.9675 92.7786 58.7206 85.1074 31.00%
1996 56.5192 57.1714 68.7156 49.9750 64.9675 16.18%
1995 42.9445 28.5357 59.9700 27.2864 55.9220 91.83%
1994 27.4746 28.1193 31.0345 22.4888 29.1521 5.29%
1993 18.1298 11.4757 28.3192 11.1056 27.6862 137.43%
Sector Industry Market Cap Revenue
Finance Banks - Southeast $1.169B $0.766B
First Bancorp distinguished itself by providing innovative marketing strategies and novel products to attract clients. Besides the branches and lending offices, the Corporation has offered a telephone information service called `Telebanco` since 1983. This was the first telebanking service offered in Puerto Rico. The Corporation's clients have access to an extensive ATM network all over the world. The Corporation was the first in Puerto Rico to open on weekends and the first to offer in-store branches to its clients.
Stock Name Country Market Cap PE Ratio
Regions Financial (RF) United States $9.258B 6.24
First Citizens BancShares (FCNCA) United States $3.380B 7.84
Popular (BPOP) United States $3.141B 5.16
Pinnacle Financial Partners (PNFP) United States $2.842B 6.93
Synovus Financial (SNV) United States $2.701B 4.71
First Horizon National (FHN) United States $2.594B 4.98
F.N.B (FNB) United States $2.392B 6.18
United Bankshares (UBSI) United States $2.238B 8.64
CenterState Bank (CSFL) United States $2.138B 8.10
Simmons First National (SFNC) United States $2.098B 6.76
South State (SSB) United States $1.996B 10.60
Home BancShares (HOMB) United States $1.964B 6.84
IBERIABANK (IBKC) United States $1.927B 5.23
BancorpSouth Bank (BXS) United States $1.886B 7.19
Hancock Whitney (HWC) United States $1.735B 4.85
Ameris Bancorp (ABCB) United States $1.561B 5.93
WesBanco (WSBC) United States $1.545B 7.51
Trustmark (TRMK) United States $1.464B 9.70
Hilltop Holdings (HTH) United States $1.327B 6.02
Towne Bank (TOWN) United States $1.235B 8.81
Renasant (RNST) United States $1.185B 7.15
Independent Bank (IBTX) United States $1.036B 4.74
City Holding (CHCO) United States $1.033B 11.68
Seacoast Banking Of Florida (SBCF) United States $0.918B 8.82
Cadence Bancorp (CADE) United States $0.885B 4.11
National Bank Holdings (NBHC) United States $0.728B 9.15
Veritex Holdings (VBTX) United States $0.717B 6.20
Republic Bancorp (RBCAA) United States $0.632B 7.56
Triumph Bancorp (TBK) United States $0.620B 11.20
Stock Yards Bancorp (SYBT) United States $0.617B 9.44
First Bancorp (FBNC) United States $0.616B 6.80
Carolina Financial (CARO) United States $0.613B 8.23
Mercantil Bank Holding (AMTB) United States $0.611B 11.77
Live Oak Bancshares (LOB) United States $0.569B 30.00
Community Trust Bancorp (CTBI) United States $0.544B 8.42
Allegiance Bancshares (ABTX) United States $0.482B 9.36
Origin Bancorp (OBNK) United States $0.453B 8.41
CBTX (CBTX) United States $0.441B 8.72
First Community Bancshares (FCBC) United States $0.390B 10.02
First Bancshares (FBMS) United States $0.363B 6.90
Customers Bancorp (CUBI) United States $0.334B 4.72
Capital City Bank Group (CCBG) United States $0.318B 10.31
Franklin Financial Network (FSB) United States $0.307B 9.62
MetroCity Bankshares (MCBS) United States $0.281B 0.00
HomeTrust Bancshares (HTBI) United States $0.268B 9.50
American National Bankshares (AMNB) United States $0.256B 7.64
Southern National Bancorp Of Virginia (SONA) United States $0.236B 6.55
Summit Financial (SMMF) United States $0.226B 6.83
South Plains Financial (SPFI) United States $0.221B 7.27
Home Bancorp (HBCP) United States $0.210B 7.48
Southern First Bancshares (SFST) United States $0.202B 7.41
National Bankshares (NKSH) United States $0.196B 11.77
Spirit Of Texas Bancshares (STXB) United States $0.176B 6.85
Fvcbankcorp (FVCB) United States $0.169B 11.18
Capstar Financial Holdings (CSTR) United States $0.166B 6.82
Premier Financial Bancorp (PFBI) United States $0.164B 6.76
Chemung Financial Corp (CHMG) United States $0.146B 9.37
Auburn National Bancorporation (AUBN) United States $0.145B 14.98
Reliant Bancorp (RBNC) United States $0.134B 7.31
First Guaranty Bancshares (FGBI) United States $0.132B 9.25
C&F Financial (CFFI) United States $0.128B 6.20
Peoples Bancorp Of North Carolina (PEBK) United States $0.126B 9.03
Colony Bankcorp (CBAN) United States $0.123B 9.56
Investar Holding (ISTR) United States $0.121B 6.10
Truxton (TRUX) $0.113B 11.53
First Community (FCCO) United States $0.112B 10.42
Citizens Holding (CIZN) United States $0.111B 17.30
Chesapeake Financial Shares (CPKF) United States $0.085B 7.51
Bank7 (BSVN) United States $0.081B 9.79
Bank Of South Carolina (BKSC) United States $0.080B 11.07
First National (FXNC) United States $0.076B 7.93
Commonwealth Business Bank (CBBI) United States $0.074B 5.58
Old Point Financial (OPOF) United States $0.071B 9.10
Madison County Financial (MCBK) United States $0.063B 11.94
South Atlantic Bancshares (SABK) $0.062B 10.31
Fauquier Bankshares (FBSS) United States $0.056B 8.27
COMMNTY FST BCS (CFBI) United States $0.056B 245.32
Village Bank And Trust Financial (VBFC) United States $0.044B 10.75
Bank Of The James Financial (BOTJ) United States $0.040B 7.19
First US Bancshares (FUSB) United States $0.038B 9.19
OptimumBank Holdings (OPHC) United States $0.005B 0.00