Skip to main content

First BanCorp. New Common Stock (NY:FBP)

20.28 +0.16 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 20.00 20.59 20.00 20.28 1,829,276 +0.16(+0.80%)
May 07, 2025 20.21 20.23 19.97 20.12 744,941 +0.11(+0.55%)
May 06, 2025 19.99 20.19 19.89 20.01 751,344 -0.16(-0.79%)
May 05, 2025 20.00 20.43 20.00 20.17 592,148 -0.14(-0.69%)
May 02, 2025 20.13 20.41 20.05 20.31 915,249 +0.49(+2.47%)
May 01, 2025 19.68 20.00 19.48 19.82 1,052,431 +0.18(+0.92%)
Apr 30, 2025 19.49 19.74 19.29 19.64 1,256,170 -0.21(-1.06%)
Apr 29, 2025 19.69 19.89 19.50 19.85 880,657 +0.13(+0.66%)
Apr 28, 2025 19.49 19.72 19.28 19.72 1,101,015 +0.46(+2.39%)
Apr 25, 2025 19.40 19.57 19.06 19.26 1,138,926 -0.32(-1.63%)
Apr 24, 2025 19.00 19.66 18.74 19.58 1,483,771 +0.02(+0.10%)
Apr 23, 2025 19.14 19.67 19.12 19.56 3,458,906 +0.90(+4.82%)
Apr 22, 2025 18.31 18.74 18.21 18.66 862,802 +0.63(+3.49%)
Apr 21, 2025 18.09 18.15 17.85 18.03 1,113,679 -0.22(-1.21%)
Apr 17, 2025 18.07 18.34 18.07 18.25 1,366,843 +0.22(+1.22%)
Apr 16, 2025 17.99 18.29 17.76 18.03 1,475,769 +0.02(+0.11%)
Apr 15, 2025 17.90 18.34 17.90 18.01 1,571,692 +0.12(+0.67%)
Apr 14, 2025 17.98 18.12 17.45 17.89 1,492,576 +0.15(+0.85%)
Apr 11, 2025 17.45 17.88 17.34 17.74 1,208,436 +0.16(+0.91%)
Apr 10, 2025 17.91 18.17 17.20 17.58 1,892,829 -0.80(-4.35%)
Apr 09, 2025 16.96 18.72 16.87 18.38 2,322,519 +1.38(+8.12%)
Apr 08, 2025 17.40 17.78 16.70 17.00 1,725,401 +0.16(+0.95%)
Apr 07, 2025 16.71 17.75 16.40 16.84 1,754,796 -0.32(-1.86%)
Apr 04, 2025 17.02 17.27 16.59 17.16 1,751,277 -0.70(-3.92%)
Apr 03, 2025 18.34 18.59 17.83 17.86 1,950,012 -1.50(-7.75%)
Apr 02, 2025 18.93 19.38 18.93 19.36 921,450 +0.17(+0.89%)
Apr 01, 2025 19.01 19.25 18.97 19.19 1,060,451 +0.02(+0.10%)
Mar 31, 2025 18.88 19.27 18.85 19.17 835,131 -0.03(-0.16%)
Mar 28, 2025 19.29 19.44 19.00 19.20 1,056,043 -0.23(-1.18%)
Mar 27, 2025 19.45 19.54 19.16 19.43 1,077,482 +0.01(+0.05%)
Mar 26, 2025 19.49 19.77 19.22 19.42 1,086,434 +0.00(+0.00%)
Mar 25, 2025 19.16 19.61 19.16 19.42 1,244,022 +0.38(+2.00%)
Mar 24, 2025 19.06 19.16 18.93 19.04 1,580,373 +0.18(+0.95%)
Mar 21, 2025 18.25 18.88 18.24 18.86 8,043,330 +0.49(+2.67%)
Mar 20, 2025 18.15 18.66 18.14 18.37 1,573,703 +0.02(+0.11%)
Mar 19, 2025 18.38 18.59 18.23 18.35 1,521,499 -0.07(-0.38%)
Mar 18, 2025 18.25 18.52 18.25 18.42 1,597,721 +0.11(+0.60%)
Mar 17, 2025 18.12 18.31 17.76 18.31 1,685,998 +0.05(+0.27%)
Mar 14, 2025 17.90 18.26 17.79 18.26 1,117,941 +0.62(+3.51%)
Mar 13, 2025 17.69 18.05 17.58 17.64 1,130,510 +0.08(+0.46%)
Mar 12, 2025 17.60 17.74 17.37 17.56 1,418,517 +0.13(+0.75%)
Mar 11, 2025 17.63 17.75 17.26 17.43 1,220,880 -0.10(-0.57%)
Mar 10, 2025 18.10 18.31 17.45 17.53 1,330,780 -0.96(-5.19%)
Mar 07, 2025 18.52 18.66 18.27 18.49 924,449 -0.03(-0.16%)
Mar 06, 2025 18.58 18.61 18.30 18.52 1,134,335 -0.23(-1.23%)
Mar 05, 2025 18.90 18.97 18.46 18.75 819,691 -0.06(-0.32%)
Mar 04, 2025 19.33 19.33 18.58 18.81 1,197,721 -0.75(-3.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.