First BanCorp. New Common Stock (FBP)

23.66
+0.00 (0.00%)
NYSE· Last Trade: Jun 4th, 7:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/03/202623.8323.9423.6123.661,472,09423.66
6/02/202623.6324.0923.6324.002,374,29024.00
6/01/202623.8523.9523.5623.741,774,72723.74
5/29/20260.0024.2523.9323.981,543,82623.98
5/28/202623.9824.0923.8924.011,570,09324.01
5/27/202624.5224.6424.0924.202,087,31424.00
5/26/202624.2924.5424.2524.461,065,17524.26
5/22/202624.1824.2823.9824.11785,81623.91
5/21/202623.9224.2023.8124.16862,04023.96
5/20/202623.6524.3223.5024.131,146,25323.93
5/19/202623.6123.7223.4123.56706,03223.37
5/18/202623.3523.7923.3323.661,024,92623.46
5/15/202623.4023.4523.0523.281,238,72323.09
5/14/202623.3323.6023.2923.36949,83723.17
5/13/202623.3223.4423.0523.09945,44422.90
5/12/202623.7623.7623.1023.36947,78123.17
5/11/202624.2124.2723.5123.731,029,26323.53
5/08/202624.0724.1723.9224.051,058,30023.85
5/07/202624.2624.3623.9523.991,137,76223.79
5/06/202624.3524.5724.1724.28818,05924.08
5/05/202623.9724.3523.9124.19918,84223.99
5/04/202624.1224.3623.8423.90907,69623.70
5/01/202624.2924.4724.0524.311,174,28124.11
4/30/202623.6524.3823.6524.281,258,11024.08
4/29/202624.1624.2623.7623.84986,60423.64
4/28/202624.4824.5124.0724.181,110,89523.98
4/27/202624.0224.5023.9124.241,264,91724.04
4/24/202624.3124.3323.2623.412,257,47423.22
4/23/202623.8024.3623.6924.332,047,11124.13
4/22/202624.1024.1423.4223.672,874,98823.47
4/21/202623.5324.1423.4824.044,127,00623.84
4/20/202623.1823.6223.1623.531,133,95523.34
4/17/202622.9523.5722.9123.231,233,12623.04
4/16/202622.7422.8922.6622.741,173,96822.55
4/15/202622.7122.9022.5122.831,118,56822.64
4/14/202622.6722.8522.4522.761,159,37922.57
4/13/202622.5422.8322.3322.811,251,65622.62
4/10/202622.9022.9522.5622.64912,20222.45
4/09/202622.4823.0222.4423.001,274,35722.81
4/08/202622.3122.6622.2222.571,510,28222.38
4/07/202622.0122.0921.7021.772,783,92921.59
4/06/202621.7722.0721.6022.03874,33921.85
4/02/202621.3621.7521.1721.74955,80721.56
4/01/202621.4021.7721.4021.58893,58121.40
3/31/202621.1621.3921.0021.361,393,99621.18
3/30/202621.0321.0320.8020.851,045,28620.68
3/27/202621.0821.1320.7620.861,215,65120.69
3/26/202620.9321.2120.9121.181,071,45021.00
3/25/202621.2121.3120.8021.071,051,92020.90
3/24/202620.5921.1520.5621.031,291,33420.86
3/23/202621.0121.2920.7020.761,641,58320.59
3/20/202620.6920.7720.3620.573,927,21220.40
3/19/202620.3720.7920.2720.591,202,69920.42
3/18/202620.5420.6620.3520.461,914,58420.29
3/17/202620.8620.9420.5220.531,469,39220.36
3/16/202620.8120.9420.5720.571,478,20720.40
3/13/202620.9521.0920.4120.552,360,62320.38
3/12/202619.7320.8519.6420.843,503,92220.67
3/11/202620.3220.4920.0520.241,642,22220.07
3/10/202620.3520.9120.2320.391,423,95120.22
3/09/202620.2820.5619.7920.391,946,20220.22
3/06/202620.3620.6820.1920.661,675,50020.49
3/05/202621.0521.2520.7920.961,372,76520.79
3/04/202621.4521.5521.2421.262,051,03521.08