|
Market Closed -
Nasdaq
16:00:00 2026-10-23 EDT
|
5-day change | 1st Jan Change | ||
| 64.44 USD | +0.81% |
|
+6.76% | +26.88% |
| 10-22 | First Bancorp's Q3 Earnings, Revenue Rise | MT |
| 10-22 | Earnings Flash (FBP) First BanCorp Posts Q3 Adjusted EPS $0.63, vs. FactSet Est of $0.58 | MT |
Stock exchange
Quotes 5-day view: First Bancorp
Delayed Quote Nasdaq
| 2026-10-19 | 2026-10-20 | 2026-10-21 | 2026-10-22 | 2026-10-23 | |
|---|---|---|---|---|---|
| Last | US$60.15 | US$61.57 | US$61.04 | US$63.92 | US$64.44 |
| Volume | 100,667 | 154,083 | 183,894 | 244,557 | 262,753 |
| Change | -0.35% | +2.36% | -0.86% | +4.72% | +0.81% |
| Opening | US$60.32 | US$60.42 | US$61.68 | US$61.31 | US$63.82 |
| High | US$60.70 | US$62.01 | US$61.68 | US$64.32 | US$64.90 |
| Low | US$59.97 | US$60.42 | US$60.69 | US$61.31 | US$63.35 |
Performance
| 1 day | +0.81% | ||
| 1 week | +6.76% | ||
| Current month | +5.45% | ||
| 1 month | +2.61% | ||
| 3 months | +2.71% | ||
| 6 months | +10.47% | ||
| Current year | +26.88% | ||
| 1 year | +31.35% | ||
| 3 years | +143.35% | ||
| 5 years | +35.41% | ||
| 10 years | +219.17% |
Volumes
marketsDaily volume
262,753
Estimated daily volume
262,753
Avg. Volume 20 sessions
196,187
Daily volume ratio
1.34
Avg. Volume 20 sessions USD
12,642,290.28
Record volume 1
5,679,889
Record volume 2
2,777,068
Record volume 3
1,837,224
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
2,666,154,801
Net sales (USD)
458,728,000
Number of employees
1,391
Sales / Employee (USD)
329,783
Free-Float
98.01%
Free-Float capitalization (USD)
2,614,793,092
Average Daily Capital Traded
0.47%
Indicators
Moving average 5 days
62.22
Moving average 20 days
60.96
Moving average 50 days
62.87
Moving average 100 days
62.89
Price spread / (MMA5)
-3.44%
Price spread / (MMA20)
-5.39%
Price spread / (MMA50)
-2.44%
Price spread / (MMA100)
-2.40%
RSI 9 days
68.75
RSI 14 days
61.13
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.81% | +6.76% | +31.35% | +143.35% | 2.67B | |
| -1.47% | -2.40% | +10.36% | +134.88% | 881B | |
| -1.50% | -4.61% | +19.28% | +93.58% | 416B | |
| -1.86% | -2.37% | +9.12% | +132.51% | 370B | |
| -1.02% | -1.31% | -3.82% | +98.51% | 350B | |
| +0.46% | -1.01% | +23.76% | +118.46% | 335B | |
| -0.58% | -3.01% | +35.65% | +118.93% | 311B | |
| -1.07% | -5.32% | +34.66% | +120.63% | 310B | |
| -0.36% | +0.63% | +36.19% | +155.27% | 279B | |
| -0.75% | -1.76% | -4.65% | +109.75% | 247B | |
| Average | -0.73% | -1.09% | +19.19% | +122.59% | 350.19B | |
| Weighted average by Cap. | -1.03% | -1.69% | +16.57% | +121.69% |
Historical Quotes: First Bancorp
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
bd4b7ef4608211e8171a9c8.dl3tYBKGu5cPxdc8vWf3JCSeta466Yk1GppW13cv0IE.O2jAGF2-2Pltje9E7SiBbWzc_eN93v9McK4BrTtruftHJagucML9olCzkg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 64.44 | 55,250 | 142,548 |
| 15:59:59 | 64.44 | 703 | 87,298 |
| 15:59:59 | 64.44 | 100 | 86,595 |
| 15:59:58 | 64.43 | 100 | 86,495 |
| 15:59:57 | 64.44 | 100 | 86,395 |
| 15:59:57 | 64.45 | 100 | 86,295 |
| 15:59:55 | 64.43 | 100 | 86,195 |
| 15:59:54 | 64.40 | 143 | 86,095 |
| 15:59:54 | 64.40 | 100 | 85,952 |
| 15:59:54 | 64.44 | 244 | 85,852 |
Price Extremes
| 1 week | 59.96 |  | 64.9 |
| 1 month | 58.5 | | 64.9 |
| Current year | 49.98 | | 66.78 |
| 1 year | 47.83 | | 66.78 |
| 3 years | 27.45 | | 66.78 |
| 5 years | 26 | | 66.78 |
| 10 years | 17.32 | | 66.78 |
Monthly variations
Annual variations
| 2026 | +26.88% | ||
| 2025 | +15.51% | ||
| 2024 | +18.81% | ||
| 2023 | -13.61% | ||
| 2022 | -6.30% | ||
| 2021 | +35.15% | ||
| 2020 | -15.23% | ||
| 2019 | +22.20% | ||
| 2018 | -7.50% | ||
| 2017 | +30.10% | ||
| 2016 | +44.82% | ||
| 2015 | +1.46% | ||
| 2014 | +11.13% | ||
| 2013 | +29.64% | ||
| 2012 | +14.98% | ||
| 2011 | -27.17% | ||
| 2010 | +9.59% | ||
| 2009 | -23.87% | ||
| 2008 | -2.86% | ||
| 2007 | -13.51% | ||
| 2006 | +8.33% | ||
| 2005 | -25.80% | ||
| 2004 | +30.63% | ||
| 2003 | +32.71% | ||
| 2002 | +4.26% | ||
| 2001 | +43.17% | ||
| 2000 | -4.55% | ||
| 1999 | -14.66% | ||
| 1998 | -17.14% | ||
| 1997 | +89.19% | ||
| 1996 | +45.10% | ||
| 1995 | +21.43% | ||
| 1994 | 0.00% | ||
| 1993 | +37.70% | ||
| 1992 | +35.56% | ||
| 1991 | -11.76% | ||
| 1990 | +3.89% | ||
| 1989 | +16.47% | ||
| 1988 | +21.96% | ||
| 1987 | -35.21% |
- Stock Market
- Stocks
- FBNC Stock
- Quotes First Bancorp
Select your edition
All financial news and data tailored to specific country editions
