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 |
| Nov 02, 2023 | $13.66 | $14.07 | $13.66 | $13.99 | 873 535 |
| Nov 01, 2023 | $13.27 | $13.49 | $13.18 | $13.48 | 869 785 |
| Oct 31, 2023 | $13.37 | $13.44 | $13.24 | $13.35 | 446 436 |
| Oct 30, 2023 | $13.24 | $13.43 | $13.21 | $13.30 | 951 503 |
| Oct 27, 2023 | $13.20 | $13.29 | $12.95 | $13.15 | 801 671 |
| Oct 26, 2023 | $12.98 | $13.49 | $12.98 | $13.28 | 1 405 119 |
| Oct 25, 2023 | $13.01 | $13.21 | $12.88 | $12.95 | 1 522 299 |
| Oct 24, 2023 | $13.18 | $13.27 | $12.97 | $13.14 | 995 848 |
| Oct 23, 2023 | $13.11 | $13.41 | $13.05 | $13.15 | 1 047 350 |
| Oct 20, 2023 | $13.87 | $13.87 | $12.72 | $13.09 | 1 645 616 |
| Oct 19, 2023 | $13.74 | $14.00 | $13.66 | $13.67 | 1 497 163 |
| Oct 18, 2023 | $13.89 | $13.94 | $13.71 | $13.83 | 1 398 584 |
| Oct 17, 2023 | $13.76 | $14.29 | $13.76 | $14.05 | 865 018 |
| Oct 16, 2023 | $13.79 | $13.95 | $13.55 | $13.86 | 895 360 |
| Oct 13, 2023 | $13.97 | $14.04 | $13.56 | $13.57 | 854 191 |
| Oct 12, 2023 | $13.88 | $13.89 | $13.68 | $13.80 | 878 101 |
| Oct 11, 2023 | $13.73 | $13.92 | $13.67 | $13.86 | 988 266 |
| Oct 10, 2023 | $13.84 | $13.95 | $13.72 | $13.72 | 1 685 054 |
| Oct 09, 2023 | $13.58 | $13.82 | $13.55 | $13.70 | 681 908 |
| Oct 06, 2023 | $13.51 | $14.03 | $13.51 | $13.86 | 1 080 703 |
| Oct 05, 2023 | $13.37 | $13.82 | $13.37 | $13.76 | 1 360 301 |
| Oct 04, 2023 | $13.08 | $13.51 | $12.98 | $13.45 | 1 213 323 |
| Oct 03, 2023 | $13.49 | $13.61 | $13.02 | $13.03 | 1 561 133 |
| Oct 02, 2023 | $13.50 | $13.65 | $13.42 | $13.65 | 2 610 214 |
| Sep 29, 2023 | $13.71 | $13.85 | $13.43 | $13.46 | 2 605 248 |
