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 |
| Aug 23, 2023 | $13.50 | $13.66 | $13.37 | $13.63 | 1 048 166 |
| Aug 22, 2023 | $13.95 | $14.03 | $13.61 | $13.61 | 1 193 964 |
| Aug 21, 2023 | $14.18 | $14.24 | $13.87 | $13.96 | 977 719 |
| Aug 18, 2023 | $14.06 | $14.27 | $14.03 | $14.14 | 1 022 445 |
| Aug 17, 2023 | $14.39 | $14.42 | $14.16 | $14.22 | 1 062 910 |
| Aug 16, 2023 | $14.60 | $14.67 | $14.31 | $14.32 | 695 251 |
| Aug 15, 2023 | $14.84 | $14.96 | $14.58 | $14.59 | 965 616 |
| Aug 14, 2023 | $15.14 | $15.17 | $14.99 | $15.04 | 808 217 |
| Aug 11, 2023 | $15.19 | $15.34 | $15.18 | $15.24 | 516 489 |
| Aug 10, 2023 | $15.16 | $15.43 | $15.13 | $15.26 | 830 090 |
| Aug 09, 2023 | $15.18 | $15.24 | $15.03 | $15.16 | 634 470 |
| Aug 08, 2023 | $15.09 | $15.36 | $14.90 | $15.33 | 504 922 |
| Aug 07, 2023 | $15.30 | $15.50 | $15.22 | $15.44 | 732 584 |
| Aug 04, 2023 | $15.13 | $15.45 | $15.13 | $15.32 | 1 181 454 |
| Aug 03, 2023 | $15.18 | $15.27 | $14.98 | $15.20 | 1 173 510 |
| Aug 02, 2023 | $14.87 | $15.30 | $14.83 | $15.23 | 1 753 743 |
| Aug 01, 2023 | $14.85 | $15.08 | $14.67 | $15.08 | 1 359 708 |
| Jul 31, 2023 | $14.78 | $14.87 | $14.65 | $14.85 | 1 361 478 |
| Jul 28, 2023 | $14.67 | $14.85 | $14.28 | $14.71 | 1 471 815 |
| Jul 27, 2023 | $14.26 | $14.41 | $13.70 | $14.10 | 947 168 |
| Jul 26, 2023 | $14.25 | $14.50 | $14.25 | $14.42 | 1 610 302 |
| Jul 25, 2023 | $14.22 | $14.40 | $14.04 | $14.07 | 1 061 323 |
| Jul 24, 2023 | $14.30 | $14.44 | $14.16 | $14.29 | 1 388 748 |
| Jul 21, 2023 | $14.12 | $14.12 | $13.86 | $13.92 | 1 023 406 |
| Jul 20, 2023 | $13.79 | $14.00 | $13.67 | $13.98 | 1 152 494 |
