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 |
| Jan 17, 2024 | $15.21 | $15.52 | $15.15 | $15.47 | 673 289 |
| Jan 16, 2024 | $15.46 | $15.64 | $15.39 | $15.48 | 629 237 |
| Jan 12, 2024 | $16.00 | $16.04 | $15.52 | $15.69 | 596 948 |
| Jan 11, 2024 | $15.96 | $16.01 | $15.64 | $15.84 | 635 705 |
| Jan 10, 2024 | $15.92 | $16.09 | $15.85 | $16.08 | 687 334 |
| Jan 09, 2024 | $15.99 | $16.04 | $15.86 | $15.98 | 894 397 |
| Jan 08, 2024 | $15.96 | $16.19 | $15.87 | $16.19 | 656 321 |
| Jan 05, 2024 | $15.78 | $16.15 | $15.78 | $15.97 | 1 140 977 |
| Jan 04, 2024 | $16.24 | $16.27 | $15.88 | $15.88 | 843 389 |
| Jan 03, 2024 | $16.29 | $16.34 | $16.06 | $16.17 | 1 122 505 |
| Jan 02, 2024 | $16.36 | $16.64 | $16.26 | $16.37 | 885 882 |
| Dec 29, 2023 | $16.70 | $16.71 | $16.45 | $16.45 | 548 005 |
| Dec 28, 2023 | $16.76 | $16.83 | $16.65 | $16.75 | 416 714 |
| Dec 27, 2023 | $16.82 | $16.96 | $16.71 | $16.84 | 1 070 363 |
| Dec 26, 2023 | $16.69 | $16.85 | $16.56 | $16.76 | 649 185 |
| Dec 22, 2023 | $16.68 | $16.76 | $16.52 | $16.58 | 520 053 |
| Dec 21, 2023 | $16.60 | $16.76 | $16.40 | $16.53 | 664 196 |
| Dec 20, 2023 | $16.75 | $16.97 | $16.47 | $16.48 | 765 552 |
| Dec 19, 2023 | $16.64 | $17.01 | $16.52 | $16.76 | 1 020 666 |
| Dec 18, 2023 | $16.66 | $16.68 | $16.44 | $16.49 | 1 205 410 |
| Dec 15, 2023 | $16.84 | $16.96 | $16.35 | $16.51 | 2 500 045 |
| Dec 14, 2023 | $16.93 | $17.15 | $16.52 | $16.90 | 2 463 793 |
| Dec 13, 2023 | $15.95 | $16.64 | $15.79 | $16.57 | 2 218 105 |
| Dec 12, 2023 | $16.04 | $16.04 | $15.85 | $15.86 | 966 412 |
| Dec 11, 2023 | $15.92 | $16.10 | $15.91 | $16.02 | 983 799 |
