First BanCorp. New Common Stock (FBP)

21.36
+0.00 (0.00%)
NYSE · Last Trade: Apr 1st, 9:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202621.1621.3921.0021.361,393,99621.36
3/30/202621.0321.0320.8020.851,045,28620.85
3/27/202621.0821.1320.7620.861,215,65120.86
3/26/202620.9321.2120.9121.181,071,45021.18
3/25/202621.2121.3120.8021.071,051,92021.07
3/24/202620.5921.1520.5621.031,291,33421.03
3/23/202621.0121.2920.7020.761,641,58320.76
3/20/202620.6920.7720.3620.573,927,21220.57
3/19/202620.3720.7920.2720.591,202,69920.59
3/18/202620.5420.6620.3520.461,914,58420.46
3/17/202620.8620.9420.5220.531,469,39220.53
3/16/202620.8120.9420.5720.571,478,20720.57
3/13/202620.9521.0920.4120.552,360,62320.55
3/12/202619.7320.8519.6420.843,503,92220.84
3/11/202620.3220.4920.0520.241,642,22220.24
3/10/202620.3520.9120.2320.391,423,95120.39
3/09/202620.2820.5619.7920.391,946,20220.39
3/06/202620.3620.6820.1920.661,675,50020.66
3/05/202621.0521.2520.7920.961,372,76520.96
3/04/202621.4521.5521.2421.262,051,03521.26
3/03/202620.8021.5420.8021.381,419,89821.38
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
2/25/202622.1222.3321.9322.311,098,80922.31
2/24/202621.8122.0021.5921.901,127,21621.90
2/23/202622.5722.7721.5621.811,138,00021.81
2/20/202622.5622.7822.2522.73972,58922.73
2/19/202622.2822.5722.0322.56936,73422.56
2/18/202622.5822.9422.3722.48716,37822.48
2/17/202622.5622.8322.3822.56701,35722.56
2/13/202622.3222.5122.0522.43549,92622.43
2/12/202622.9623.0222.0222.42906,06322.42
2/11/202623.0523.2322.5022.72913,79822.72
2/10/202623.1923.3422.6022.84971,18222.84
2/09/202622.9023.3722.9023.16925,13223.16
2/06/202623.0023.4322.9323.221,167,52423.22
2/05/202623.0123.2222.5722.891,526,72722.89
2/04/202623.0923.3622.9122.941,363,29122.94
2/03/202622.3723.0222.2322.831,362,18122.83
2/02/202622.1522.7521.9722.491,683,07122.49
1/30/202621.8322.2321.8022.121,892,23622.12
1/29/202622.1322.3021.6322.141,993,14022.14
1/28/202622.2522.3621.6521.882,655,85621.88
1/27/202621.0121.9920.9621.982,344,08821.98
1/26/202620.8920.9620.6620.891,845,71920.89
1/23/202621.4421.4920.5020.662,650,97520.66
1/22/202622.2822.5321.5521.602,495,87221.60
1/21/202621.2122.1621.1422.081,429,58322.08
1/20/202620.9521.3320.9521.02940,03021.02
1/16/202621.3521.4221.2021.261,124,65121.26
1/15/202620.9321.6120.9321.441,049,30121.44
1/14/202620.8721.0720.7021.02744,58021.02
1/13/202621.1021.1920.8020.91711,33320.91
1/12/202621.2121.4020.9821.00821,67721.00
1/09/202621.7021.8721.2521.451,457,95921.45
1/08/202621.0621.7421.0621.711,639,05221.71
1/07/202621.2021.3120.8921.111,100,10921.11
1/06/202621.1121.4221.0321.251,436,60021.25
1/05/202620.7621.5720.7621.22965,93421.22
1/02/202620.6620.9420.4720.90987,51420.90