First BanCorp. New Common Stock (FBP)

27.90
+0.02 (0.07%)
NYSE· Last Trade: Sep 1st, 11:11 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202628.0028.0627.7927.881,404,34927.88
8/28/202627.5328.0927.5328.011,255,11328.01
8/27/202627.7127.9027.5827.711,223,98727.71
8/26/202628.1228.2827.9228.12887,51627.92
8/25/202628.2628.2628.0028.00797,23427.80
8/24/202628.4928.7328.2128.23761,17728.03
8/21/202628.4428.7228.1628.521,134,21428.32
8/20/202628.3728.6028.2228.221,065,14428.02
8/19/202629.3529.5828.3728.461,597,37728.26
8/18/202629.6529.7329.2729.361,024,07929.15
8/17/202629.5829.8829.5329.54894,04329.33
8/14/202629.4629.7829.4529.70655,60329.49
8/13/202629.3529.5729.2329.391,180,72729.18
8/12/202629.0829.3229.0229.211,212,00429.00
8/11/202629.0029.1528.8529.04826,58128.83
8/10/202628.8029.2628.7028.931,490,48628.72
8/07/202628.8928.8928.6328.67971,37228.47
8/06/202629.3129.3128.9329.061,030,33328.85
8/05/202629.2629.3829.0229.05977,17028.84
8/04/202628.9929.4128.8929.211,348,20829.00
8/03/202628.7329.2828.6728.991,357,93528.78
7/31/202629.0229.2028.7628.931,294,31928.72
7/30/202629.1829.1928.6828.793,680,64928.59
7/29/202629.1029.4028.8128.911,783,33628.70
7/28/202628.9029.3028.8329.291,480,29929.08
7/27/202628.8429.1728.7128.781,480,77328.58
7/24/202628.9829.0028.6428.821,637,86028.61
7/23/202628.7628.9328.3928.852,493,68828.64
7/22/202628.2528.9327.4328.862,747,55228.65
7/21/202627.5727.6427.3127.642,039,54527.44
7/20/202627.4027.6227.3427.431,768,25227.23
7/17/202627.5627.6527.2627.441,246,85927.24
7/16/202627.1027.8927.1027.841,566,80827.64
7/15/202626.9527.2526.6827.071,198,88026.88
7/14/202626.6126.8726.5426.721,065,94626.53
7/13/202626.8126.8226.4726.64824,51326.45
7/10/202626.6726.8226.5926.68969,41926.49
7/09/202626.2026.6226.1626.551,102,58326.36
7/08/202626.1526.2125.7226.021,224,93525.83
7/07/202626.6326.7126.2526.32681,41526.13
7/06/202626.2926.6626.2926.50849,22126.31
7/02/202626.8726.9426.1526.331,131,22626.14
7/01/202626.4026.8126.1926.691,248,92726.50
6/30/202626.1526.2825.9526.072,177,45325.88
6/29/202626.0826.3825.9726.111,765,77225.92
6/26/202626.3526.7226.1726.364,169,11026.17
6/25/202626.3626.8026.3626.541,063,82726.35
6/24/202626.0726.5626.0226.421,943,00126.23
6/23/202625.7426.2725.6826.231,667,62726.04
6/22/202625.3625.7825.3025.741,906,85025.56
6/18/202625.1825.3425.0425.203,470,09925.02
6/17/202625.3425.5524.7924.931,709,72124.75
6/16/202625.5725.7225.2525.351,445,37425.17
6/15/202625.6025.8625.1825.241,352,32425.06
6/12/202625.2225.5625.1025.501,173,13225.32
6/11/202625.0325.1024.7225.002,006,24424.82
6/10/202625.0025.0724.6824.761,553,73524.58
6/09/202624.6925.0524.6924.751,658,73024.57
6/08/202624.4524.7324.4524.492,979,63424.32
6/05/202624.3424.4424.2324.321,220,51424.15
6/04/202624.0924.4123.7924.301,186,74924.13
6/03/202623.8323.9423.6123.661,472,09423.49
6/02/202623.6324.0923.6324.002,374,29023.83
6/01/202623.8523.9523.5623.741,774,72723.57