NYSE:FBP
First BanCorp Stock Price (Quote)
$17.24
-0.340 (-1.93%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.25 | $17.74 | Friday, 26th Apr 2024 FBP stock ended at $17.24. This is 1.93% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.85% from a day low at $17.22 to a day high of $17.71. |
| 90 days | $15.96 | $17.74 | |
| 52 weeks | $10.18 | $17.74 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $17.52 | $17.71 | $17.22 | $17.24 | 663 956 |
| Apr 25, 2024 | $17.61 | $17.66 | $17.25 | $17.58 | 1 064 294 |
| Apr 24, 2024 | $17.12 | $17.74 | $17.03 | $17.70 | 1 350 399 |
| Apr 23, 2024 | $17.30 | $17.35 | $16.95 | $17.16 | 1 379 018 |
| Apr 22, 2024 | $16.94 | $17.35 | $16.87 | $17.23 | 941 486 |
| Apr 19, 2024 | $16.36 | $16.92 | $16.31 | $16.91 | 771 328 |
| Apr 18, 2024 | $16.34 | $16.53 | $16.27 | $16.44 | 1 132 210 |
| Apr 17, 2024 | $16.46 | $16.54 | $16.25 | $16.29 | 638 798 |
| Apr 16, 2024 | $16.48 | $16.49 | $16.27 | $16.29 | 591 329 |
| Apr 15, 2024 | $16.77 | $16.94 | $16.40 | $16.60 | 674 185 |
| Apr 12, 2024 | $16.59 | $16.74 | $16.49 | $16.65 | 619 398 |
| Apr 11, 2024 | $16.91 | $16.99 | $16.66 | $16.78 | 759 946 |
| Apr 10, 2024 | $17.06 | $17.15 | $16.72 | $16.90 | 1 367 514 |
| Apr 09, 2024 | $17.35 | $17.53 | $17.25 | $17.51 | 390 236 |
| Apr 08, 2024 | $17.36 | $17.49 | $17.27 | $17.31 | 453 460 |
| Apr 05, 2024 | $17.02 | $17.29 | $17.02 | $17.24 | 467 112 |
| Apr 04, 2024 | $17.42 | $17.51 | $17.08 | $17.10 | 558 774 |
| Apr 03, 2024 | $16.98 | $17.28 | $16.98 | $17.14 | 488 797 |
| Apr 02, 2024 | $17.15 | $17.19 | $16.93 | $17.09 | 946 125 |
| Apr 01, 2024 | $17.58 | $17.58 | $17.16 | $17.31 | 852 295 |
| Mar 28, 2024 | $17.37 | $17.58 | $17.22 | $17.54 | 1 371 071 |
| Mar 27, 2024 | $17.00 | $17.40 | $16.94 | $17.39 | 583 099 |
| Mar 26, 2024 | $17.06 | $17.13 | $16.79 | $16.85 | 473 929 |
| Mar 25, 2024 | $16.87 | $17.04 | $16.87 | $16.94 | 507 783 |
| Mar 22, 2024 | $17.36 | $17.43 | $16.77 | $16.86 | 582 059 |
