NYSE · FBP · stock
First Bancorp /Pr/ (FBP) stock price history
Every NYSE trading session of First Bancorp /Pr/ from Jan 13, 1987 to Nov 12, 2026: 9,796 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FBP adjusted close, 1987 to 2026
- $342.28
- All time high, 2004
- $29.88
- 52 week high, $18.95 low
- 9,796
- Daily sessions since 1987
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1987 to 2026 series and minute bars.
FBP key facts
- First Bancorp /Pr/ (FBP) closed at $26.09 on Nov 12, 2026 on NYSE.
- FBP's all time high close is $342.28, set on Dec 14, 2004; its all time low close is $1.67 on Jan 25, 2016.
- FBP's 52 week range is $18.95 to $29.88.
- FBP returned +30.0% over the year to Nov 12, 2026 and +112.9% over five years.
- Over ten years FBP returned +433%, +18.2% a year compounded.
- FBP's deepest drawdown was -99.5% from Dec 14, 2004 to Jan 25, 2016.
- DataCedar holds 9,796 daily sessions of FBP history from Jan 13, 1987 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FBP price chart, 1987 to 2026
FBP returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | -10.7% |
| 6 months | +12.6% |
| Year to date | +27.4% |
| 1 year | +30.0% |
| 3 years | +103.1% |
| 5 years | +112.9% |
| 10 years | +433.4% |
| Since Jan 13, 1987 | +507.4% |
| Compound annual growth, 39.8 years | +4.6% |
FBP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $342.28 on Dec 14, 2004
- All time low close
- $1.67 on Jan 25, 2016
- 52 week high
- $29.88 on Aug 17, 2026
- 52 week low
- $18.95 on Nov 18, 2025
- Deepest drawdown
- -99.5% from Dec 14, 2004 to Jan 25, 2016, not yet recovered
- Best single session
- +54.8% on Jul 8, 2010
- Worst single session
- -26.5% on Jan 6, 2011
- Volatility, 1 year annualised
- 22.7%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1987
- 6.1×
- Best calendar year
- 1992, +159%
- Worst calendar year
- 2010, -80%
FBP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1987 starts on Jan 13, 1987; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.31 | $29.88 | $19.48 | $26.09 | +28.1% | 316.3M | 218 |
| 2025 | $17.98 | $22.17 | $15.85 | $20.37 | +14.4% | 295.1M | 250 |
| 2024 | $15.14 | $21.29 | $14.02 | $17.80 | +16.9% | 261.5M | 252 |
| 2023 | $11.38 | $15.88 | $9.13 | $15.23 | +34.8% | 327.6M | 250 |
| 2022 | $12.04 | $14.33 | $10.35 | $11.30 | -4.7% | 438.4M | 251 |
| 2021 | $7.78 | $12.75 | $7.46 | $11.85 | +53.1% | 465.5M | 252 |
| 2020 | $8.69 | $8.70 | $2.87 | $7.74 | -10.4% | 425.3M | 253 |
| 2019 | $6.81 | $9.63 | $6.68 | $8.64 | +24.8% | 349.1M | 252 |
| 2018 | $4.11 | $7.76 | $4.03 | $6.92 | +69.2% | 483.9M | 249 |
| 2017 | $5.38 | $5.63 | $3.59 | $4.09 | -22.8% | 426.8M | 251 |
| 2016 | $2.51 | $5.65 | $1.65 | $5.30 | +103.4% | 233.1M | 252 |
| 2015 | $4.73 | $5.42 | $2.41 | $2.61 | -44.6% | 250.1M | 252 |
| 2014 | $4.96 | $4.98 | $3.50 | $4.71 | -5.2% | 212.6M | 251 |
| 2013 | $3.73 | $6.98 | $3.64 | $4.96 | +35.2% | 178.2M | 252 |
| 2012 | $2.83 | $4.00 | $2.57 | $3.67 | +31.2% | 68.9M | 249 |
| 2011 | $5.53 | $6.13 | $2.00 | $2.80 | -49.4% | 50.2M | 252 |
| 2010 | $28.26 | $46.18 | $2.89 | $5.53 | -80.0% | 50.3M | 246 |
| 2009 | $128.94 | $130.69 | $17.68 | $27.66 | -78.7% | 17.3M | 252 |
| 2008 | $82.80 | $156.52 | $64.69 | $129.99 | +57.2% | 13.3M | 250 |
| 2007 | $105.65 | $153.84 | $68.19 | $82.69 | -21.3% | 8.5M | 251 |
| 2006 | $134.06 | $142.64 | $93.35 | $105.10 | -21.0% | 6.8M | 251 |
| 2005 | $332.52 | $344.29 | $110.62 | $133.10 | -60.3% | 10.7M | 250 |
| 2004 | $206.05 | $345.66 | $182.51 | $335.21 | +62.3% | 3M | 248 |
| 2003 | $124.74 | $216.13 | $116.86 | $206.58 | +77.6% | 2.6M | 250 |
| 2002 | $95.76 | $143.01 | $92.42 | $116.34 | +21.0% | 2.2M | 246 |
| 2001 | $78.51 | $100.72 | $64.83 | $96.13 | +23.1% | 953.7K | 248 |
| 2000 | $67.83 | $81.61 | $52.82 | $78.10 | +16.5% | 874.6K | 237 |
| 1999 | $95.28 | $96.48 | $61.89 | $67.02 | -30.1% | 1.3M | 252 |
| 1998 | $53.48 | $96.87 | $51.62 | $95.88 | +79.9% | 1.6M | 249 |
| 1997 | $40.79 | $58.66 | $36.14 | $53.28 | +33.1% | 1.6M | 241 |
| 1996 | $33.84 | $43.52 | $29.77 | $40.02 | +18.3% | 1.6M | 249 |
| 1995 | $17.45 | $36.72 | $16.44 | $33.84 | +92.6% | 1.8M | 245 |
| 1994 | $16.82 | $19.33 | $13.56 | $17.57 | +5.3% | 2.1M | 236 |
| 1993 | $7.03 | $17.32 | $6.69 | $16.69 | +137.5% | 5.8M | 246 |
| 1992 | $2.71 | $7.03 | $2.71 | $7.03 | +159.3% | 4.6M | 243 |
| 1991 | $2.51 | $3.11 | $2.31 | $2.71 | +8.0% | 1.1M | 227 |
| 1990 | $3.92 | $4.02 | $2.11 | $2.51 | -34.2% | 2.8M | 229 |
| 1989 | $3.48 | $4.71 | $3.28 | $3.82 | +9.7% | 3.4M | 219 |
| 1988 | $2.94 | $3.81 | $2.90 | $3.48 | +31.0% | 3.3M | 213 |
| 1987 | $4.25 | $5.79 | $2.27 | $2.65 | n/a | 9.2M | 232 |
FBP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $26.09 | -0.3% |
| October 2026 | $26.18 | -0.6% |
| September 2026 | $26.34 | -5.5% |
| August 2026 | $27.88 | -3.6% |
| July 2026 | $28.93 | +11.0% |
| June 2026 | $26.07 | +8.7% |
| May 2026 | $23.98 | -0.4% |
| April 2026 | $24.08 | +13.7% |
| March 2026 | $21.18 | +1.1% |
| February 2026 | $20.96 | -3.6% |
| January 2026 | $21.74 | +6.7% |
| December 2025 | $20.37 | +4.9% |
About the FBP data
Daily bars. 9,796 sessions from Jan 13, 1987 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 13, 1987, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AFBP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- F$D Ford Motor Company 6.500% Notes due August 15, 2062
- FAF First American Financial Corp
- FBIN Fortune Brands Innovations, Inc.
- FBK FB Financial Corp
- FBRT Franklin BSP Realty Trust, Inc.
- FBRT$E Franklin BSP Realty Trust, Inc. 7.50% Series E Cumulative Redeemable Preferred Stock
- FC Franklin Covey Co.
- FCBM First Carolina Financial Services, Inc.
Common questions
FBP share price history
