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 |
| Sep 28, 2023 | $13.46 | $13.80 | $13.43 | $13.65 | 1 278 421 |
| Sep 27, 2023 | $13.44 | $13.57 | $13.37 | $13.41 | 653 584 |
| Sep 26, 2023 | $13.32 | $13.60 | $13.33 | $13.35 | 671 087 |
| Sep 25, 2023 | $13.16 | $13.50 | $13.07 | $13.48 | 716 866 |
| Sep 22, 2023 | $13.23 | $13.32 | $13.14 | $13.19 | 597 581 |
| Sep 21, 2023 | $13.28 | $13.42 | $13.20 | $13.20 | 708 635 |
| Sep 20, 2023 | $13.56 | $13.69 | $13.38 | $13.40 | 727 681 |
| Sep 19, 2023 | $13.65 | $13.73 | $13.44 | $13.47 | 489 479 |
| Sep 18, 2023 | $13.69 | $13.71 | $13.49 | $13.56 | 912 289 |
| Sep 15, 2023 | $13.68 | $13.75 | $13.59 | $13.64 | 1 121 695 |
| Sep 14, 2023 | $13.83 | $13.89 | $13.78 | $13.84 | 869 322 |
| Sep 13, 2023 | $13.73 | $13.86 | $13.49 | $13.64 | 683 071 |
| Sep 12, 2023 | $13.59 | $13.82 | $13.56 | $13.78 | 878 915 |
| Sep 11, 2023 | $13.84 | $13.99 | $13.57 | $13.58 | 892 183 |
| Sep 08, 2023 | $13.71 | $13.85 | $13.54 | $13.82 | 769 012 |
| Sep 07, 2023 | $13.89 | $13.97 | $13.69 | $13.74 | 934 328 |
| Sep 06, 2023 | $13.90 | $14.08 | $13.73 | $13.92 | 1 230 863 |
| Sep 05, 2023 | $14.19 | $14.21 | $13.84 | $13.89 | 1 241 960 |
| Sep 01, 2023 | $14.04 | $14.42 | $14.04 | $14.41 | 861 091 |
| Aug 31, 2023 | $13.81 | $13.99 | $13.76 | $13.86 | 1 598 571 |
| Aug 30, 2023 | $13.97 | $14.07 | $13.79 | $13.84 | 792 053 |
| Aug 29, 2023 | $13.87 | $14.10 | $13.75 | $14.04 | 699 858 |
| Aug 28, 2023 | $13.74 | $13.94 | $13.72 | $13.87 | 573 204 |
| Aug 25, 2023 | $13.77 | $13.86 | $13.42 | $13.65 | 776 277 |
| Aug 24, 2023 | $13.56 | $13.80 | $13.57 | $13.72 | 667 135 |
