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 |
| Jul 19, 2023 | $13.73 | $13.90 | $13.58 | $13.83 | 1 003 840 |
| Jul 18, 2023 | $13.27 | $13.67 | $13.27 | $13.63 | 1 628 322 |
| Jul 17, 2023 | $12.98 | $13.35 | $12.98 | $13.28 | 784 733 |
| Jul 14, 2023 | $13.21 | $13.18 | $12.84 | $12.99 | 880 101 |
| Jul 13, 2023 | $13.09 | $13.35 | $13.01 | $13.15 | 937 975 |
| Jul 12, 2023 | $12.93 | $13.08 | $12.85 | $13.01 | 1 067 851 |
| Jul 11, 2023 | $12.70 | $12.81 | $12.54 | $12.70 | 1 641 948 |
| Jul 10, 2023 | $12.51 | $12.74 | $12.50 | $12.59 | 1 074 706 |
| Jul 07, 2023 | $12.47 | $12.71 | $12.24 | $12.57 | 1 086 619 |
| Jul 06, 2023 | $12.22 | $12.33 | $12.05 | $12.31 | 893 724 |
| Jul 05, 2023 | $12.39 | $12.59 | $12.31 | $12.51 | 1 013 801 |
| Jul 03, 2023 | $12.16 | $12.59 | $12.21 | $12.51 | 486 638 |
| Jun 30, 2023 | $12.54 | $12.54 | $12.21 | $12.22 | 765 204 |
| Jun 29, 2023 | $12.24 | $12.40 | $12.16 | $12.34 | 782 669 |
| Jun 28, 2023 | $12.06 | $12.12 | $11.92 | $12.03 | 837 168 |
| Jun 27, 2023 | $11.95 | $12.21 | $11.80 | $12.06 | 760 031 |
| Jun 26, 2023 | $11.96 | $12.14 | $11.87 | $11.87 | 1 096 026 |
| Jun 23, 2023 | $11.99 | $12.20 | $11.82 | $11.84 | 1 492 447 |
| Jun 22, 2023 | $12.38 | $12.45 | $11.98 | $12.15 | 1 182 711 |
| Jun 21, 2023 | $12.62 | $12.73 | $12.42 | $12.42 | 805 319 |
| Jun 20, 2023 | $12.69 | $12.71 | $12.47 | $12.66 | 1 404 605 |
| Jun 16, 2023 | $12.81 | $12.81 | $12.81 | $12.81 | 0 |
| Jun 15, 2023 | $12.55 | $12.87 | $12.50 | $12.81 | 1 281 775 |
| Jun 14, 2023 | $12.86 | $13.08 | $12.49 | $12.63 | 1 610 296 |
| Jun 13, 2023 | $12.62 | $12.95 | $12.48 | $12.91 | 1 390 151 |
