Canada markets closed

First BanCorp. (FBP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.91+0.47 (+2.86%)
At close: 04:00PM EDT
17.75 +0.84 (+4.97%)
After hours: 05:49PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202416.3616.9216.3116.9116.911,127,400
Apr 18, 202416.3416.5216.2716.4416.441,206,100
Apr 17, 202416.4616.5416.2516.2916.29672,600
Apr 16, 202416.4816.4916.2716.2916.29613,500
Apr 15, 202416.7716.9416.3916.6016.60674,400
Apr 12, 202416.5916.7416.4916.6516.65695,700
Apr 11, 202416.9116.9916.6616.7816.78794,600
Apr 10, 202417.0617.1516.7216.9016.901,415,300
Apr 09, 202417.3517.5217.2517.5117.51500,000
Apr 08, 202417.3617.4917.2717.3117.31607,600
Apr 05, 202417.0217.2917.0217.2417.24617,500
Apr 04, 202417.4217.5117.0817.1017.10774,300
Apr 03, 202416.9817.2816.9817.1417.14733,500
Apr 02, 202417.1517.1916.9317.0917.091,020,500
Apr 01, 202417.5817.5817.1617.3117.31933,000
Mar 28, 202417.3717.5817.2217.5417.541,371,100
Mar 27, 202417.0017.4016.9317.3917.39831,500
Mar 26, 202417.0617.1316.7916.8516.85641,500
Mar 25, 202416.8717.0416.8716.9416.94617,600
Mar 22, 202417.3617.4516.7716.8616.86835,500
Mar 21, 202417.2317.4817.2017.3517.351,293,100
Mar 20, 202416.4517.2716.4217.0617.061,027,200
Mar 19, 202416.4216.6716.4216.5416.54668,500
Mar 18, 202416.5416.6516.3916.5216.52945,200
Mar 15, 202416.3316.6416.3216.4916.495,177,400
Mar 14, 202416.7016.7716.2416.3516.351,671,100
Mar 13, 202416.5816.8616.4716.7916.791,312,000
Mar 12, 202416.8116.8416.5616.6116.61906,500
Mar 11, 202417.1317.1916.8616.8816.88915,700
Mar 08, 202417.4717.5717.2117.2117.21884,000
Mar 07, 202417.5517.6217.2817.3917.39773,100
Mar 06, 202417.5017.7017.1217.3817.381,309,400
Mar 05, 202416.8617.5316.8617.5117.511,676,300
Mar 04, 202416.8017.0416.7216.9016.902,135,300
Mar 01, 202416.8616.9316.5616.8016.80738,700
Feb 29, 202416.9117.0616.7616.9816.98927,700
Feb 28, 202416.5816.7916.5516.6116.61971,800
Feb 27, 202416.7916.9316.6616.7516.75953,800
Feb 26, 202416.3916.7216.3616.6716.671,070,100
Feb 23, 202416.5116.7316.3716.5516.55809,100
Feb 22, 202416.4416.5916.3416.5216.521,225,500
Feb 22, 20240.16 Dividend
Feb 21, 202416.5816.6516.4516.6016.441,002,000
Feb 20, 202416.5616.8016.5516.6316.47947,000
Feb 16, 202416.8116.9316.6116.7516.591,039,600
Feb 15, 202416.6717.1016.6716.9416.781,345,400
Feb 14, 202416.6316.7016.4216.5916.431,000,400
Feb 13, 202416.4116.5616.1216.3916.231,680,700
Feb 12, 202416.8617.1916.8616.9616.801,288,000
Feb 09, 202416.7116.9016.4716.8616.701,291,200
Feb 08, 202416.3416.6416.3316.4916.331,198,400
Feb 07, 202416.3916.5816.0816.4816.321,543,000
Feb 06, 202416.4516.5716.1916.3616.201,122,600
Feb 05, 202416.4216.5916.2516.4716.311,050,100
Feb 02, 202416.1116.7216.0116.6516.491,410,000
Feb 01, 202416.8016.9215.9616.4816.321,593,700
Jan 31, 202417.1817.2616.6716.6816.521,204,600
Jan 30, 202417.3317.4417.2217.4317.261,291,600
Jan 29, 202417.2217.4517.1717.3817.21993,100
Jan 26, 202416.9617.2316.9117.2017.031,645,500
Jan 25, 202416.6716.9116.4616.8216.661,823,200
Jan 24, 202416.2516.4516.0016.2016.041,409,400
Jan 23, 202416.2316.2315.8515.8715.721,213,900
Jan 22, 202415.8916.0915.7816.0815.931,198,600
Jan 19, 202415.5915.7415.3815.7415.59977,000
Jan 18, 202415.5615.6315.3515.5215.37872,500
Jan 17, 202415.2115.5215.1515.4715.32699,400
Jan 16, 202415.4615.6515.3915.4815.33888,200
Jan 12, 202416.0016.0415.5215.6915.54797,000
Jan 11, 202415.9616.0115.6415.8415.69946,400
Jan 10, 202415.9216.0915.8516.0815.93731,100
Jan 09, 202415.9916.0415.8615.9815.83988,000
Jan 08, 202415.9616.1915.8616.1916.03995,400
Jan 05, 202415.7816.1515.7815.9715.821,251,500
Jan 04, 202416.2416.2715.8815.8815.731,151,400
Jan 03, 202416.2916.3416.0616.1716.011,497,500
Jan 02, 202416.3616.6416.2616.3716.211,105,100
Dec 29, 202316.7016.7016.4516.4516.29851,900
Dec 28, 202316.7616.8416.6516.7516.59588,000
Dec 27, 202316.8216.9516.6916.8416.681,137,300
Dec 26, 202316.6916.8516.5616.7616.60844,300
Dec 22, 202316.6816.7616.5216.5816.42691,000
Dec 21, 202316.6016.7616.4016.5316.371,076,900
Dec 20, 202316.7516.9716.4716.4816.321,306,900
Dec 19, 202316.6417.0116.5216.7616.601,626,500
Dec 18, 202316.6616.6816.4416.4916.331,946,600
Dec 15, 202316.8416.9516.3516.5116.355,770,100
Dec 14, 202316.9317.1516.5216.9016.743,312,200
Dec 13, 202315.9516.6415.7916.5716.412,510,000
Dec 12, 202316.0416.0415.8515.8615.711,148,500
Dec 11, 202315.9216.1015.9116.0215.871,229,800
Dec 08, 202315.7716.0915.7616.0515.90968,300
Dec 07, 202315.6515.9115.5815.9015.751,302,700
Dec 06, 202315.9716.1815.4815.5215.371,437,300
Dec 05, 202315.8715.9315.6815.8315.681,219,300
Dec 04, 202315.4215.9115.4215.9115.761,308,100
Dec 01, 202314.9415.7714.8615.6315.481,272,800
Nov 30, 202315.0015.1914.9115.0014.861,228,700
Nov 29, 202314.9115.2214.9114.9914.85861,300
Nov 28, 202314.9314.9614.7214.8714.73717,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...