NYSE:FBP
First BanCorp Stock Price (Quote)
$18.08
+0.110 (+0.612%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.25 | $18.32 | Friday, 3rd May 2024 FBP stock ended at $18.08. This is 0.612% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.89% from a day low at $17.98 to a day high of $18.32. |
| 90 days | $16.08 | $18.32 | |
| 52 weeks | $10.56 | $18.32 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $17.23 | $17.48 | $17.20 | $17.35 | 1 258 424 |
| Mar 20, 2024 | $16.45 | $17.27 | $16.43 | $17.06 | 793 495 |
| Mar 19, 2024 | $16.42 | $16.67 | $16.42 | $16.54 | 459 190 |
| Mar 18, 2024 | $16.54 | $16.65 | $16.39 | $16.52 | 628 159 |
| Mar 15, 2024 | $16.33 | $16.64 | $16.32 | $16.49 | 2 021 264 |
| Mar 14, 2024 | $16.70 | $16.77 | $16.24 | $16.35 | 1 393 359 |
| Mar 13, 2024 | $16.58 | $16.86 | $16.47 | $16.79 | 1 067 208 |
| Mar 12, 2024 | $16.81 | $16.84 | $16.56 | $16.61 | 836 801 |
| Mar 11, 2024 | $17.13 | $17.17 | $16.86 | $16.88 | 915 672 |
| Mar 08, 2024 | $17.47 | $17.57 | $17.21 | $17.21 | 847 799 |
| Mar 07, 2024 | $17.55 | $17.62 | $17.28 | $17.39 | 607 526 |
| Mar 06, 2024 | $17.50 | $17.71 | $17.12 | $17.38 | 1 080 995 |
| Mar 05, 2024 | $16.86 | $17.53 | $16.86 | $17.51 | 1 207 757 |
| Mar 04, 2024 | $16.80 | $17.04 | $16.72 | $16.90 | 1 506 598 |
| Mar 01, 2024 | $16.86 | $16.94 | $16.56 | $16.80 | 738 691 |
| Feb 29, 2024 | $16.91 | $17.06 | $16.76 | $16.98 | 877 846 |
| Feb 28, 2024 | $16.58 | $16.79 | $16.58 | $16.61 | 632 694 |
| Feb 27, 2024 | $16.79 | $16.92 | $16.67 | $16.75 | 738 118 |
| Feb 26, 2024 | $16.39 | $16.72 | $16.36 | $16.67 | 771 027 |
| Feb 23, 2024 | $16.51 | $16.73 | $16.37 | $16.55 | 652 209 |
