FBP - First BanCorp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20199.589.699.299.349.341,282,600
Aug 22, 20199.659.739.499.669.66640,900
Aug 21, 20199.629.699.529.599.59682,700
Aug 20, 20199.589.649.499.559.551,166,200
Aug 19, 20199.769.839.679.679.67746,300
Aug 16, 20199.409.669.329.599.592,815,700
Aug 15, 20199.449.519.329.369.36742,600
Aug 14, 20199.539.589.239.429.421,286,200
Aug 13, 20199.539.939.519.789.781,090,100
Aug 12, 20199.749.779.539.599.591,063,400
Aug 09, 20199.859.959.769.869.861,119,800
Aug 08, 20199.749.999.709.899.891,326,900
Aug 07, 20199.509.699.369.689.681,273,000
Aug 06, 20199.929.959.669.699.691,378,200
Aug 05, 20199.9910.019.629.859.851,402,500
Aug 02, 201910.3310.3510.0210.1910.191,191,600
Aug 01, 201910.7610.8910.2710.3810.381,739,400
Jul 31, 201910.8010.9710.6810.7610.761,607,200
Jul 30, 201910.5210.8610.5210.8210.822,174,500
Jul 29, 201910.8810.9310.5810.6010.601,223,800
Jul 26, 201910.7611.0010.7610.9310.931,051,600
Jul 25, 201910.6910.9210.6910.7510.751,245,300
Jul 24, 201910.6410.7110.3310.6510.653,448,400
Jul 23, 201910.6510.8310.5010.7910.791,641,200
Jul 22, 201910.9911.0410.7310.7510.751,845,100
Jul 19, 201910.9411.1810.9410.9910.991,282,200
Jul 18, 201910.8111.0510.7511.0011.001,022,200
Jul 17, 201910.9510.9510.7110.8210.821,275,800
Jul 16, 201910.8711.0510.7511.0111.011,148,700
Jul 15, 201911.1311.1310.8610.9110.91677,800
Jul 12, 201911.1211.2411.0711.1311.13866,400
Jul 11, 201910.9811.1410.8811.1111.111,041,800
Jul 10, 201911.0911.1710.9810.9910.991,103,600
Jul 09, 201911.0411.0810.9011.0511.05909,500
Jul 08, 201910.9711.1110.9211.0911.091,209,500
Jul 05, 201911.0211.0810.9411.0411.04681,500
Jul 03, 201910.8610.9910.7310.9710.97557,200
Jul 02, 201910.8710.9410.6910.8110.81704,600
Jul 01, 201911.1011.1710.7910.9010.901,736,900
Jun 28, 201910.9011.1910.9011.0411.043,754,200
Jun 27, 201910.4511.0210.4510.8510.853,492,000
Jun 26, 201910.0710.2210.0110.0610.061,652,800
Jun 25, 20199.9910.029.8710.0010.001,284,100
Jun 24, 201910.0210.159.9410.0110.011,606,400
Jun 21, 20199.9810.139.9810.0610.062,027,500
Jun 20, 201910.0910.159.8310.0210.022,296,200
Jun 19, 201910.0710.189.9410.0110.01744,000
Jun 18, 20199.9010.229.8910.0710.071,096,500
Jun 17, 20199.9710.019.809.849.841,474,300
Jun 14, 20199.9610.039.859.969.96682,200
Jun 13, 201910.0810.149.9510.0110.01828,300
Jun 12, 201910.0110.139.9410.0210.02826,100
Jun 11, 201910.0010.059.8510.0510.052,845,100
Jun 10, 20199.9310.149.859.919.911,360,900
Jun 07, 20199.849.979.809.879.871,196,200
Jun 06, 201910.1110.179.829.859.851,660,600
Jun 05, 201910.2410.309.9710.0910.091,378,200
Jun 04, 201910.2810.4010.1310.2710.274,698,500
Jun 03, 20199.9510.209.8210.1010.101,761,000
May 31, 20199.9610.029.869.969.962,653,900
May 30, 201910.2310.2810.0110.1310.131,020,500
May 29, 201910.0510.269.9410.2010.201,059,900
May 29, 20190.03 Dividend
May 28, 201910.0910.2210.0910.1110.081,137,300
May 24, 201910.0410.159.9810.1210.091,288,100
May 23, 201910.1610.239.8910.019.981,773,200
May 22, 201910.4310.5110.1610.2910.262,323,400
May 21, 201910.4510.5710.4210.4410.412,592,300
May 20, 201910.3910.6710.3610.4210.391,924,900
May 17, 201910.5210.7410.4610.4710.441,528,100
May 16, 201910.6010.8210.5910.6710.642,203,200
May 15, 201910.5310.6610.3910.5010.472,054,400
May 14, 201910.5510.8210.5210.6910.664,979,000
May 13, 201910.7910.8710.5110.5610.531,196,400
May 10, 201910.9411.0310.7211.0110.981,155,400
May 09, 201910.9111.0510.7911.0311.00731,300
May 08, 201911.1011.1811.0011.0311.00913,800
May 07, 201911.4611.4811.0311.1211.091,708,900
May 06, 201911.3411.6111.3111.5811.551,139,600
May 03, 201911.4511.5811.4411.5511.52778,000
May 02, 201911.2211.5411.2211.3711.342,213,700
May 01, 201911.3011.3611.0911.2111.186,743,700
Apr 30, 201911.4511.6011.2811.3011.271,595,100
Apr 29, 201911.3211.5611.3211.4611.431,017,800
Apr 26, 201911.1111.3011.1111.2811.25838,700
Apr 25, 201911.1411.2311.0311.1211.091,151,800
Apr 24, 201911.2811.5010.9211.1411.112,236,000
Apr 23, 201911.3011.6511.3011.5611.531,360,000
Apr 22, 201911.4111.4711.2911.3211.291,052,100
Apr 18, 201911.4111.6111.3211.4311.401,007,700
Apr 17, 201911.6411.6811.4211.4411.411,077,700
Apr 16, 201911.4911.6711.4411.6311.601,202,800
Apr 15, 201911.6211.6711.4111.4611.43827,700
Apr 12, 201911.5611.6811.4611.6211.591,018,600
Apr 11, 201911.5011.5911.3911.4511.421,066,200
Apr 10, 201911.3411.5111.2411.4711.441,161,200
Apr 09, 201911.4411.4711.2911.3511.321,199,500
Apr 08, 201911.5111.5911.4111.4511.421,895,400
Apr 05, 201911.8111.8411.5411.5811.551,535,400
Apr 04, 201911.6511.8211.5811.7911.761,095,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...