First BanCorp. New Common Stock (FBP)

21.44
+0.00 (0.00%)
NYSE · Last Trade: Mar 3rd, 4:27 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First BanCorp. New Common Stock (FBP)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/202620.6721.5320.5921.441,290,54721.44
2/27/202621.7421.7820.9321.131,408,67321.13
2/26/202622.0322.4921.8422.191,055,92522.19
2/25/202622.1222.3321.9322.311,098,80922.11
2/24/202621.8122.0021.5921.901,127,21621.70
2/23/202622.5722.7721.5621.811,138,00021.61
2/20/202622.5622.7822.2522.73972,58922.53
2/19/202622.2822.5722.0322.56936,73422.36
2/18/202622.5822.9422.3722.48716,37822.28
2/17/202622.5622.8322.3822.56701,35722.36
2/13/202622.3222.5122.0522.43549,92622.23
2/12/202622.9623.0222.0222.42906,06322.22
2/11/202623.0523.2322.5022.72913,79822.52
2/10/202623.1923.3422.6022.84971,18222.64
2/09/202622.9023.3722.9023.16925,13222.95
2/06/202623.0023.4322.9323.221,167,52423.01
2/05/202623.0123.2222.5722.891,526,72722.68
2/04/202623.0923.3622.9122.941,363,29122.73
2/03/202622.3723.0222.2322.831,362,18122.63
2/02/202622.1522.7521.9722.491,683,07122.29
1/30/202621.8322.2321.8022.121,892,23621.92
1/29/202622.1322.3021.6322.141,993,14021.94
1/28/202622.2522.3621.6521.882,655,85621.68
1/27/202621.0121.9920.9621.982,344,08821.78
1/26/202620.8920.9620.6620.891,845,71920.70
1/23/202621.4421.4920.5020.662,650,97520.47
1/22/202622.2822.5321.5521.602,495,87221.41
1/21/202621.2122.1621.1422.081,429,58321.88
1/20/202620.9521.3320.9521.02940,03020.83
1/16/202621.3521.4221.2021.261,124,65121.07
1/15/202620.9321.6120.9321.441,049,30121.25
1/14/202620.8721.0720.7021.02744,58020.83
1/13/202621.1021.1920.8020.91711,33320.72
1/12/202621.2121.4020.9821.00821,67720.81
1/09/202621.7021.8721.2521.451,457,95921.26
1/08/202621.0621.7421.0621.711,639,05221.52
1/07/202621.2021.3120.8921.111,100,10920.92
1/06/202621.1121.4221.0321.251,436,60021.06
1/05/202620.7621.5720.7621.22965,93421.03
1/02/202620.6620.9420.4720.90987,51420.71
12/31/202520.9120.9120.6820.73740,40520.54
12/30/202521.0521.0520.8420.84673,67020.65
12/29/202521.1621.2120.9421.03672,95220.84
12/26/202521.3021.3321.1321.20604,67621.01
12/24/202521.3121.4021.1621.31425,80721.12
12/23/202521.4921.6621.3021.32766,20621.13
12/22/202521.5021.7021.3721.50794,43321.31
12/19/202521.5621.7521.2021.484,144,55221.29
12/18/202521.9221.9721.5921.661,636,51121.47
12/17/202521.3221.9321.3221.781,714,16121.58
12/16/202521.3621.4621.1121.361,285,14821.17
12/15/202521.4921.5321.1721.341,436,69821.15
12/12/202521.2021.2620.9821.181,346,10220.99
12/11/202520.8621.3220.8621.131,333,59220.94
12/10/202520.1921.2120.1421.021,769,99320.83
12/09/202520.1820.5720.0220.221,013,90720.04
12/08/202520.1420.3520.0620.131,370,47019.95
12/05/202520.2220.3220.0020.09887,30819.91
12/04/202520.1820.5120.1620.38961,65220.20
12/03/202519.9320.3219.7620.251,070,65520.07