NYSE - Nasdaq Real Time Price USD

First BanCorp. (FBP)

Compare
21.32 +0.30 (+1.43%)
As of 3:57 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 21.10 21.32 20.98 21.32 21.32 644,910
Nov 21, 2024 20.80 21.21 20.71 21.02 21.02 1,020,800
Nov 20, 2024 20.57 20.71 20.34 20.69 20.69 968,600
Nov 19, 2024 20.45 20.78 20.38 20.54 20.54 970,500
Nov 18, 2024 21.07 21.10 20.70 20.80 20.80 854,900
Nov 15, 2024 21.06 21.16 20.65 20.94 20.94 828,400
Nov 14, 2024 21.37 21.39 20.76 20.93 20.93 936,200
Nov 13, 2024 21.82 22.15 21.29 21.31 21.31 955,100
Nov 12, 2024 21.69 22.05 21.65 21.65 21.65 1,087,500
Nov 11, 2024 21.31 21.87 21.31 21.68 21.68 1,252,300
Nov 8, 2024 21.16 21.49 20.95 21.07 21.07 1,032,500
Nov 7, 2024 22.01 22.04 20.86 20.92 20.92 1,500,900
Nov 6, 2024 21.08 22.40 20.99 22.20 22.20 2,411,600
Nov 5, 2024 19.16 19.49 19.16 19.48 19.48 618,700
Nov 4, 2024 19.16 19.32 18.87 19.14 19.14 718,300
Nov 1, 2024 19.40 19.55 19.26 19.30 19.30 785,600
Oct 31, 2024 19.42 19.55 19.27 19.28 19.28 1,162,600
Oct 30, 2024 19.29 19.74 19.26 19.40 19.40 640,000
Oct 29, 2024 19.46 19.57 19.29 19.35 19.35 842,400
Oct 28, 2024 19.10 19.70 19.01 19.59 19.59 1,399,300
Oct 25, 2024 19.44 19.46 18.80 18.88 18.88 1,399,800
Oct 24, 2024 19.38 19.46 18.95 19.32 19.32 1,354,800
Oct 23, 2024 20.31 20.47 19.00 19.30 19.30 1,713,600
Oct 22, 2024 20.19 20.41 20.11 20.40 20.40 824,000
Oct 21, 2024 20.90 20.90 20.11 20.12 20.12 882,000
Oct 18, 2024 21.48 21.48 20.83 20.86 20.86 603,900
Oct 17, 2024 21.22 21.50 21.15 21.45 21.45 575,200
Oct 16, 2024 21.60 21.70 21.17 21.20 21.20 1,069,400
Oct 15, 2024 21.23 21.89 21.06 21.38 21.38 685,600
Oct 14, 2024 21.02 21.23 20.85 21.15 21.15 560,300
Oct 11, 2024 20.51 21.08 20.51 20.93 20.93 674,000
Oct 10, 2024 20.10 20.35 19.99 20.35 20.35 942,700
Oct 9, 2024 20.01 20.48 20.01 20.26 20.26 781,400
Oct 8, 2024 20.32 20.37 20.05 20.07 20.07 551,000
Oct 7, 2024 20.46 20.46 20.16 20.32 20.32 600,200
Oct 4, 2024 20.40 20.59 20.39 20.56 20.56 525,600
Oct 3, 2024 19.86 20.10 19.75 20.02 20.02 488,100
Oct 2, 2024 20.12 20.26 19.89 19.97 19.97 590,200
Oct 1, 2024 20.94 20.98 20.08 20.10 20.10 863,500
Sep 30, 2024 20.81 21.34 20.67 21.17 21.17 890,200
Sep 27, 2024 21.15 21.30 20.87 20.87 20.87 1,050,100
Sep 26, 2024 20.91 21.10 20.72 21.02 21.02 1,319,200
Sep 25, 2024 20.52 20.70 20.46 20.65 20.65 1,175,700
Sep 24, 2024 20.60 20.68 20.39 20.55 20.55 787,300
Sep 23, 2024 20.77 20.78 20.48 20.66 20.66 939,000
Sep 20, 2024 20.86 20.90 20.58 20.66 20.66 3,666,900
Sep 19, 2024 21.12 21.14 20.76 21.01 21.01 967,700
Sep 18, 2024 20.56 21.24 20.32 20.66 20.66 1,204,300
Sep 17, 2024 20.47 21.01 20.35 20.56 20.56 926,200
Sep 16, 2024 20.27 20.35 20.02 20.21 20.21 1,504,800
Sep 13, 2024 20.19 20.29 20.01 20.24 20.24 873,700
Sep 12, 2024 19.91 20.03 19.66 19.91 19.91 805,400
Sep 11, 2024 19.71 19.88 19.29 19.74 19.74 1,262,700
Sep 10, 2024 20.37 20.43 19.63 19.95 19.95 1,239,900
Sep 9, 2024 20.35 20.46 20.11 20.45 20.45 1,213,100
Sep 6, 2024 20.96 21.05 20.25 20.36 20.36 865,100
Sep 5, 2024 21.25 21.32 20.64 20.91 20.91 814,900
Sep 4, 2024 21.16 21.30 20.91 21.14 21.14 799,500
Sep 3, 2024 21.17 21.54 21.04 21.20 21.20 1,129,300
Aug 30, 2024 21.30 21.44 21.16 21.38 21.38 1,037,600
Aug 29, 2024 0.16 Dividend
Aug 29, 2024 21.41 21.42 21.07 21.19 21.19 801,300
Aug 28, 2024 21.11 21.48 21.11 21.43 21.27 1,000,600
Aug 27, 2024 21.11 21.26 20.96 21.15 20.99 1,029,800
Aug 26, 2024 21.58 21.75 21.16 21.18 21.02 914,700
Aug 23, 2024 20.77 21.72 20.70 21.46 21.30 882,600
Aug 22, 2024 20.50 20.74 20.48 20.61 20.46 584,400
Aug 21, 2024 20.55 20.55 20.26 20.48 20.33 552,700
Aug 20, 2024 20.70 20.70 20.35 20.47 20.32 597,200
Aug 19, 2024 20.61 20.79 20.53 20.78 20.62 516,600
Aug 16, 2024 20.04 20.75 20.02 20.62 20.47 1,230,200
Aug 15, 2024 20.29 20.46 20.05 20.07 19.92 839,700
Aug 14, 2024 20.12 20.12 19.68 19.80 19.65 619,000
Aug 13, 2024 19.77 19.95 19.43 19.91 19.76 890,100
Aug 12, 2024 19.86 20.09 19.48 19.58 19.43 983,900
Aug 9, 2024 19.68 19.85 19.52 19.74 19.59 700,100
Aug 8, 2024 19.84 19.86 19.51 19.64 19.49 986,200
Aug 7, 2024 19.99 20.09 19.49 19.59 19.44 697,200
Aug 6, 2024 19.64 19.99 19.44 19.76 19.61 929,100
Aug 5, 2024 19.54 19.86 19.03 19.69 19.54 1,330,500
Aug 2, 2024 20.26 20.69 20.02 20.36 20.21 1,628,700
Aug 1, 2024 21.27 21.39 20.60 21.01 20.85 1,983,300
Jul 31, 2024 21.68 21.92 21.43 21.45 21.29 1,128,000
Jul 30, 2024 21.58 21.74 21.45 21.66 21.50 945,200
Jul 29, 2024 21.87 21.91 21.52 21.54 21.38 958,400
Jul 26, 2024 21.86 22.12 21.64 21.83 21.67 1,296,100
Jul 25, 2024 21.43 22.06 21.35 21.79 21.63 1,340,800
Jul 24, 2024 21.78 22.02 21.32 21.36 21.20 1,386,300
Jul 23, 2024 21.62 21.99 21.13 21.76 21.60 1,576,900
Jul 22, 2024 20.65 21.09 20.48 21.07 20.91 1,039,900
Jul 19, 2024 20.62 21.07 20.59 20.65 20.50 982,400
Jul 18, 2024 20.70 21.19 20.45 20.62 20.47 1,068,200
Jul 17, 2024 20.37 21.18 20.37 20.89 20.73 2,161,300
Jul 16, 2024 19.64 20.71 19.64 20.60 20.45 1,428,600
Jul 15, 2024 19.24 19.88 19.20 19.52 19.37 1,745,800
Jul 12, 2024 19.05 19.14 18.92 18.99 18.85 736,600
Jul 11, 2024 18.74 19.02 18.50 18.91 18.77 1,167,100
Jul 10, 2024 18.06 18.41 18.01 18.40 18.26 692,800
Jul 9, 2024 17.97 18.19 17.82 18.06 17.93 826,100
Jul 8, 2024 18.02 18.11 17.73 17.74 17.61 607,200
Jul 5, 2024 18.26 18.28 17.83 17.89 17.76 623,600
Jul 3, 2024 18.63 18.63 18.28 18.28 18.14 345,300
Jul 2, 2024 18.24 18.62 18.24 18.61 18.47 763,000
Jul 1, 2024 18.29 18.42 18.17 18.42 18.28 686,400
Jun 28, 2024 18.09 18.38 18.04 18.29 18.15 1,568,400
Jun 27, 2024 17.80 17.99 17.74 17.93 17.80 589,000
Jun 26, 2024 17.81 17.90 17.70 17.81 17.68 692,500
Jun 25, 2024 17.99 18.07 17.87 17.89 17.76 1,036,500
Jun 24, 2024 17.60 18.06 17.54 18.02 17.89 1,167,200
Jun 21, 2024 17.68 17.68 17.46 17.48 17.35 3,964,200
Jun 20, 2024 17.43 17.70 17.43 17.69 17.56 1,123,800
Jun 18, 2024 17.28 17.55 17.26 17.53 17.40 849,000
Jun 17, 2024 17.06 17.34 16.95 17.33 17.20 779,900
Jun 14, 2024 17.07 17.18 16.96 17.12 16.99 749,800
Jun 13, 2024 17.46 17.46 17.11 17.32 17.19 898,200
Jun 12, 2024 17.54 17.79 17.33 17.50 17.37 1,125,300
Jun 11, 2024 16.99 17.24 16.99 17.08 16.95 1,241,400
Jun 10, 2024 17.02 17.14 16.78 17.12 16.99 1,257,400
Jun 7, 2024 17.21 17.42 17.18 17.34 17.21 594,700
Jun 6, 2024 17.21 17.45 17.18 17.30 17.17 819,000
Jun 5, 2024 17.53 17.53 17.19 17.19 17.06 1,619,900
Jun 4, 2024 17.28 17.53 17.25 17.39 17.26 897,300
Jun 3, 2024 17.88 17.88 17.35 17.44 17.31 856,400
May 31, 2024 17.59 17.76 17.49 17.73 17.60 1,177,000
May 30, 2024 0.16 Dividend
May 30, 2024 17.50 17.70 17.45 17.58 17.45 723,100
May 29, 2024 17.52 17.60 17.33 17.55 17.26 798,800
May 28, 2024 18.00 18.04 17.75 17.82 17.53 759,600
May 24, 2024 17.77 17.99 17.72 17.98 17.68 765,300
May 23, 2024 17.92 17.92 17.56 17.67 17.38 748,700
May 22, 2024 18.08 18.15 17.85 17.90 17.60 974,200
May 21, 2024 17.85 18.18 17.85 18.08 17.78 681,500
May 20, 2024 18.07 18.18 17.86 17.88 17.58 667,500
May 17, 2024 18.10 18.21 18.05 18.09 17.79 724,600
May 16, 2024 18.18 18.25 18.02 18.05 17.75 698,000
May 15, 2024 18.50 18.62 18.18 18.24 17.94 1,241,200
May 14, 2024 18.25 18.34 18.02 18.33 18.03 535,600
May 13, 2024 18.14 18.18 17.99 18.02 17.72 555,800
May 10, 2024 18.13 18.13 17.95 18.09 17.79 408,800
May 9, 2024 18.07 18.13 17.97 18.06 17.76 633,300
May 8, 2024 17.88 18.11 17.80 18.06 17.76 667,500
May 7, 2024 18.11 18.13 17.96 17.97 17.67 825,000
May 6, 2024 18.08 18.29 17.97 18.04 17.74 750,000
May 3, 2024 18.23 18.32 17.98 18.08 17.78 719,700
May 2, 2024 17.83 18.00 17.73 17.97 17.67 752,500
May 1, 2024 17.47 18.04 17.43 17.68 17.39 1,079,400
Apr 30, 2024 17.31 17.49 17.23 17.25 16.97 775,200
Apr 29, 2024 17.37 17.54 17.28 17.46 17.17 920,800
Apr 26, 2024 17.52 17.72 17.22 17.24 16.96 879,300
Apr 25, 2024 17.61 17.66 17.25 17.58 17.29 1,113,000
Apr 24, 2024 17.12 17.74 17.03 17.70 17.41 1,395,300
Apr 23, 2024 17.30 17.36 16.95 17.16 16.88 1,379,000
Apr 22, 2024 16.94 17.35 16.87 17.23 16.95 971,700
Apr 19, 2024 16.36 16.92 16.31 16.91 16.63 1,127,400
Apr 18, 2024 16.34 16.52 16.27 16.44 16.17 1,206,100
Apr 17, 2024 16.46 16.54 16.25 16.29 16.02 672,600
Apr 16, 2024 16.48 16.49 16.27 16.29 16.02 613,500
Apr 15, 2024 16.77 16.94 16.39 16.60 16.33 674,400
Apr 12, 2024 16.59 16.74 16.49 16.65 16.38 695,700
Apr 11, 2024 16.91 16.99 16.66 16.78 16.50 794,600
Apr 10, 2024 17.06 17.15 16.72 16.90 16.62 1,415,300
Apr 9, 2024 17.35 17.52 17.25 17.51 17.22 500,000
Apr 8, 2024 17.36 17.49 17.27 17.31 17.02 607,600
Apr 5, 2024 17.02 17.29 17.02 17.24 16.96 617,500
Apr 4, 2024 17.42 17.51 17.08 17.10 16.82 774,300
Apr 3, 2024 16.98 17.28 16.98 17.14 16.86 733,500
Apr 2, 2024 17.15 17.19 16.93 17.09 16.81 1,020,500
Apr 1, 2024 17.58 17.58 17.16 17.31 17.02 933,000
Mar 28, 2024 17.37 17.58 17.22 17.54 17.25 1,371,100
Mar 27, 2024 17.00 17.40 16.93 17.39 17.10 831,500
Mar 26, 2024 17.06 17.13 16.79 16.85 16.57 641,500
Mar 25, 2024 16.87 17.04 16.87 16.94 16.66 617,600
Mar 22, 2024 17.36 17.45 16.77 16.86 16.58 835,500
Mar 21, 2024 17.23 17.48 17.20 17.35 17.06 1,293,100
Mar 20, 2024 16.45 17.27 16.42 17.06 16.78 1,027,200
Mar 19, 2024 16.42 16.67 16.42 16.54 16.27 668,500
Mar 18, 2024 16.54 16.65 16.39 16.52 16.25 945,200
Mar 15, 2024 16.33 16.64 16.32 16.49 16.22 5,177,400
Mar 14, 2024 16.70 16.77 16.24 16.35 16.08 1,671,100
Mar 13, 2024 16.58 16.86 16.47 16.79 16.51 1,312,000
Mar 12, 2024 16.81 16.84 16.56 16.61 16.34 906,500
Mar 11, 2024 17.13 17.19 16.86 16.88 16.60 915,700
Mar 8, 2024 17.47 17.57 17.21 17.21 16.93 884,000
Mar 7, 2024 17.55 17.62 17.28 17.39 17.10 773,100
Mar 6, 2024 17.50 17.70 17.12 17.38 17.09 1,309,400
Mar 5, 2024 16.86 17.53 16.86 17.51 17.22 1,676,300
Mar 4, 2024 16.80 17.04 16.72 16.90 16.62 2,135,300
Mar 1, 2024 16.86 16.93 16.56 16.80 16.52 738,700
Feb 29, 2024 16.91 17.06 16.76 16.98 16.70 927,700
Feb 28, 2024 16.58 16.79 16.55 16.61 16.34 971,800
Feb 27, 2024 16.79 16.93 16.66 16.75 16.47 953,800
Feb 26, 2024 16.39 16.72 16.36 16.67 16.39 1,070,100
Feb 23, 2024 16.51 16.73 16.37 16.55 16.28 809,100
Feb 22, 2024 0.16 Dividend
Feb 22, 2024 16.44 16.59 16.34 16.52 16.25 1,225,500
Feb 21, 2024 16.58 16.65 16.45 16.60 16.17 1,002,000
Feb 20, 2024 16.56 16.80 16.55 16.63 16.20 947,000
Feb 16, 2024 16.81 16.93 16.61 16.75 16.31 1,039,600
Feb 15, 2024 16.67 17.10 16.67 16.94 16.50 1,345,400
Feb 14, 2024 16.63 16.70 16.42 16.59 16.16 1,000,400
Feb 13, 2024 16.41 16.56 16.12 16.39 15.96 1,680,700
Feb 12, 2024 16.86 17.19 16.86 16.96 16.52 1,288,000
Feb 9, 2024 16.71 16.90 16.47 16.86 16.42 1,291,200
Feb 8, 2024 16.34 16.64 16.33 16.49 16.06 1,198,400
Feb 7, 2024 16.39 16.58 16.08 16.48 16.05 1,543,000
Feb 6, 2024 16.45 16.57 16.19 16.36 15.93 1,122,600
Feb 5, 2024 16.42 16.59 16.25 16.47 16.04 1,050,100
Feb 2, 2024 16.11 16.72 16.01 16.65 16.22 1,410,000
Feb 1, 2024 16.80 16.92 15.96 16.48 16.05 1,593,700
Jan 31, 2024 17.18 17.26 16.67 16.68 16.25 1,204,600
Jan 30, 2024 17.33 17.44 17.22 17.43 16.98 1,291,600
Jan 29, 2024 17.22 17.45 17.17 17.38 16.93 993,100
Jan 26, 2024 16.96 17.23 16.91 17.20 16.75 1,645,500
Jan 25, 2024 16.67 16.91 16.46 16.82 16.38 1,823,200
Jan 24, 2024 16.25 16.45 16.00 16.20 15.78 1,409,400
Jan 23, 2024 16.23 16.23 15.85 15.87 15.46 1,213,900
Jan 22, 2024 15.89 16.09 15.78 16.08 15.66 1,198,600
Jan 19, 2024 15.59 15.74 15.38 15.74 15.33 977,000
Jan 18, 2024 15.56 15.63 15.35 15.52 15.12 872,500
Jan 17, 2024 15.21 15.52 15.15 15.47 15.07 699,400
Jan 16, 2024 15.46 15.65 15.39 15.48 15.08 888,200
Jan 12, 2024 16.00 16.04 15.52 15.69 15.28 797,000
Jan 11, 2024 15.96 16.01 15.64 15.84 15.43 946,400
Jan 10, 2024 15.92 16.09 15.85 16.08 15.66 731,100
Jan 9, 2024 15.99 16.04 15.86 15.98 15.56 988,000
Jan 8, 2024 15.96 16.19 15.86 16.19 15.77 995,400
Jan 5, 2024 15.78 16.15 15.78 15.97 15.55 1,251,500
Jan 4, 2024 16.24 16.27 15.88 15.88 15.47 1,151,400
Jan 3, 2024 16.29 16.34 16.06 16.17 15.75 1,497,500
Jan 2, 2024 16.36 16.64 16.26 16.37 15.94 1,105,100
Dec 29, 2023 16.70 16.70 16.45 16.45 16.02 851,900
Dec 28, 2023 16.76 16.84 16.65 16.75 16.31 588,000
Dec 27, 2023 16.82 16.95 16.69 16.84 16.40 1,137,300
Dec 26, 2023 16.69 16.85 16.56 16.76 16.32 844,300
Dec 22, 2023 16.68 16.76 16.52 16.58 16.15 691,000
Dec 21, 2023 16.60 16.76 16.40 16.53 16.10 1,076,900
Dec 20, 2023 16.75 16.97 16.47 16.48 16.05 1,306,900
Dec 19, 2023 16.64 17.01 16.52 16.76 16.32 1,626,500
Dec 18, 2023 16.66 16.68 16.44 16.49 16.06 1,946,600
Dec 15, 2023 16.84 16.95 16.35 16.51 16.08 5,770,100
Dec 14, 2023 16.93 17.15 16.52 16.90 16.46 3,312,200
Dec 13, 2023 15.95 16.64 15.79 16.57 16.14 2,510,000
Dec 12, 2023 16.04 16.04 15.85 15.86 15.45 1,148,500
Dec 11, 2023 15.92 16.10 15.91 16.02 15.60 1,229,800
Dec 8, 2023 15.77 16.09 15.76 16.05 15.63 968,300
Dec 7, 2023 15.65 15.91 15.58 15.90 15.49 1,302,700
Dec 6, 2023 15.97 16.18 15.48 15.52 15.12 1,437,300
Dec 5, 2023 15.87 15.93 15.68 15.83 15.42 1,219,300
Dec 4, 2023 15.42 15.91 15.42 15.91 15.50 1,308,100
Dec 1, 2023 14.94 15.77 14.86 15.63 15.22 1,272,800
Nov 30, 2023 15.00 15.19 14.91 15.00 14.61 1,228,700
Nov 29, 2023 14.91 15.22 14.91 14.99 14.60 861,300
Nov 28, 2023 14.93 14.96 14.72 14.87 14.48 717,900
Nov 27, 2023 14.88 14.92 14.78 14.88 14.49 576,100
Nov 24, 2023 15.03 15.09 14.93 14.94 14.55 288,700
Nov 22, 2023 0.14 Dividend
Nov 22, 2023 14.95 15.06 14.89 15.02 14.63 879,600

Related Tickers