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 |
| Feb 04, 2016 | $2.44 | $2.64 | $2.44 | $2.53 | 823 300 |
| Feb 03, 2016 | $2.52 | $2.52 | $2.37 | $2.47 | 1 582 400 |
| Feb 02, 2016 | $2.42 | $2.52 | $2.38 | $2.51 | 1 904 800 |
| Feb 01, 2016 | $2.49 | $2.52 | $2.35 | $2.50 | 997 400 |
| Jan 29, 2016 | $2.20 | $2.60 | $2.15 | $2.60 | 3 030 800 |
| Jan 28, 2016 | $2.30 | $2.40 | $2.28 | $2.30 | 999 400 |
| Jan 27, 2016 | $2.13 | $2.31 | $2.12 | $2.26 | 1 545 500 |
| Jan 26, 2016 | $2.12 | $2.19 | $2.06 | $2.16 | 1 716 600 |
| Jan 25, 2016 | $2.30 | $2.30 | $2.06 | $2.08 | 1 368 800 |
| Jan 22, 2016 | $2.24 | $2.32 | $2.20 | $2.30 | 1 594 000 |
| Jan 21, 2016 | $2.18 | $2.33 | $2.18 | $2.20 | 1 348 000 |
| Jan 20, 2016 | $2.35 | $2.36 | $2.13 | $2.20 | 2 753 900 |
| Jan 19, 2016 | $2.62 | $2.62 | $2.38 | $2.40 | 1 952 900 |
| Jan 15, 2016 | $2.59 | $2.63 | $2.49 | $2.56 | 1 435 300 |
| Jan 14, 2016 | $2.73 | $2.76 | $2.64 | $2.68 | 1 989 500 |
| Jan 13, 2016 | $2.89 | $2.95 | $2.71 | $2.73 | 1 037 000 |
| Jan 12, 2016 | $2.99 | $3.01 | $2.81 | $2.89 | 1 141 700 |
| Jan 11, 2016 | $2.99 | $3.01 | $2.93 | $2.97 | 894 800 |
| Jan 08, 2016 | $3.13 | $3.18 | $2.97 | $2.99 | 1 352 000 |
| Jan 07, 2016 | $3.06 | $3.11 | $3.01 | $3.11 | 1 368 700 |
| Jan 06, 2016 | $3.09 | $3.16 | $3.06 | $3.13 | 638 100 |
| Jan 05, 2016 | $3.22 | $3.22 | $3.11 | $3.12 | 711 300 |
