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 |
| Mar 11, 2016 | $2.87 | $3.03 | $2.83 | $3.01 | 900 800 |
| Mar 10, 2016 | $2.76 | $2.85 | $2.75 | $2.83 | 1 212 400 |
| Mar 09, 2016 | $2.90 | $2.94 | $2.73 | $2.77 | 470 000 |
| Mar 08, 2016 | $2.96 | $2.96 | $2.70 | $2.86 | 787 100 |
| Mar 07, 2016 | $2.82 | $3.02 | $2.82 | $3.01 | 1 315 900 |
| Mar 04, 2016 | $3.02 | $3.02 | $2.82 | $2.88 | 1 348 400 |
| Mar 03, 2016 | $2.98 | $2.99 | $2.88 | $2.97 | 945 600 |
| Mar 02, 2016 | $2.87 | $2.96 | $2.72 | $2.96 | 1 071 400 |
| Mar 01, 2016 | $2.69 | $2.86 | $2.65 | $2.81 | 1 119 100 |
| Feb 29, 2016 | $2.59 | $2.71 | $2.50 | $2.68 | 1 392 900 |
| Feb 26, 2016 | $2.41 | $2.56 | $2.41 | $2.56 | 577 700 |
| Feb 25, 2016 | $2.36 | $2.38 | $2.27 | $2.38 | 578 400 |
| Feb 24, 2016 | $2.30 | $2.36 | $2.22 | $2.31 | 741 500 |
| Feb 23, 2016 | $2.52 | $2.53 | $2.30 | $2.35 | 745 400 |
| Feb 22, 2016 | $2.47 | $2.56 | $2.46 | $2.56 | 710 200 |
| Feb 19, 2016 | $2.43 | $2.50 | $2.41 | $2.44 | 238 200 |
| Feb 18, 2016 | $2.56 | $2.58 | $2.44 | $2.45 | 671 200 |
| Feb 17, 2016 | $2.58 | $2.69 | $2.51 | $2.55 | 662 500 |
| Feb 16, 2016 | $2.37 | $2.58 | $2.37 | $2.58 | 792 100 |
| Feb 12, 2016 | $2.22 | $2.43 | $2.22 | $2.43 | 1 925 600 |
| Feb 11, 2016 | $2.18 | $2.22 | $2.09 | $2.19 | 872 500 |
| Feb 10, 2016 | $2.30 | $2.36 | $2.22 | $2.23 | 549 900 |
| Feb 09, 2016 | $2.31 | $2.33 | $2.23 | $2.29 | 717 700 |
| Feb 08, 2016 | $2.39 | $2.40 | $2.31 | $2.38 | 1 324 100 |
| Feb 05, 2016 | $2.57 | $2.63 | $2.45 | $2.45 | 731 500 |
