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 |
| Feb 22, 2024 | $16.44 | $16.59 | $16.34 | $16.52 | 935 402 |
| Feb 21, 2024 | $16.58 | $16.65 | $16.45 | $16.60 | 950 998 |
| Feb 20, 2024 | $16.56 | $16.80 | $16.55 | $16.63 | 913 301 |
| Feb 16, 2024 | $16.81 | $16.93 | $16.62 | $16.75 | 821 793 |
| Feb 15, 2024 | $16.67 | $17.10 | $16.67 | $16.94 | 904 336 |
| Feb 14, 2024 | $16.63 | $16.69 | $16.42 | $16.59 | 712 409 |
| Feb 13, 2024 | $16.41 | $16.56 | $16.12 | $16.39 | 1 219 795 |
| Feb 12, 2024 | $16.86 | $17.19 | $16.86 | $16.96 | 812 951 |
| Feb 09, 2024 | $16.71 | $16.90 | $16.48 | $16.86 | 889 440 |
| Feb 08, 2024 | $16.34 | $16.64 | $16.33 | $16.49 | 996 728 |
| Feb 07, 2024 | $16.39 | $16.58 | $16.08 | $16.48 | 1 203 285 |
| Feb 06, 2024 | $16.45 | $16.57 | $16.19 | $16.36 | 1 047 807 |
| Feb 05, 2024 | $16.42 | $16.59 | $16.25 | $16.47 | 1 013 574 |
| Feb 02, 2024 | $16.11 | $16.72 | $16.01 | $16.65 | 1 190 495 |
| Feb 01, 2024 | $16.80 | $16.92 | $15.96 | $16.48 | 1 502 211 |
| Jan 31, 2024 | $17.18 | $17.26 | $16.67 | $16.68 | 886 898 |
| Jan 30, 2024 | $17.33 | $17.44 | $17.22 | $17.43 | 968 222 |
| Jan 29, 2024 | $17.22 | $17.45 | $17.17 | $17.38 | 684 729 |
| Jan 26, 2024 | $16.96 | $17.23 | $16.91 | $17.20 | 1 337 759 |
| Jan 25, 2024 | $16.67 | $16.91 | $16.46 | $16.82 | 1 760 287 |
| Jan 24, 2024 | $16.25 | $16.45 | $16.00 | $16.20 | 1 166 212 |
| Jan 23, 2024 | $16.23 | $16.23 | $15.85 | $15.87 | 902 167 |
| Jan 22, 2024 | $15.89 | $16.09 | $15.78 | $16.08 | 799 571 |
| Jan 19, 2024 | $15.59 | $15.74 | $15.38 | $15.74 | 710 546 |
| Jan 18, 2024 | $15.56 | $15.63 | $15.35 | $15.52 | 658 028 |
