FBP - First BanCorp.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 16, 2019 9.40 9.66 9.32 9.59 9.59 2,815,700
Aug 15, 2019 9.44 9.51 9.32 9.36 9.36 742,600
Aug 14, 2019 9.53 9.58 9.23 9.42 9.42 1,286,200
Aug 13, 2019 9.53 9.93 9.51 9.78 9.78 1,090,100
Aug 12, 2019 9.74 9.77 9.53 9.59 9.59 1,063,400
Aug 09, 2019 9.85 9.95 9.76 9.86 9.86 1,119,800
Aug 08, 2019 9.74 9.99 9.70 9.89 9.89 1,326,900
Aug 07, 2019 9.50 9.69 9.36 9.68 9.68 1,273,000
Aug 06, 2019 9.92 9.95 9.66 9.69 9.69 1,378,200
Aug 05, 2019 9.99 10.01 9.62 9.85 9.85 1,402,500
Aug 02, 2019 10.33 10.35 10.02 10.19 10.19 1,191,600
Aug 01, 2019 10.76 10.89 10.27 10.38 10.38 1,739,400
Jul 31, 2019 10.80 10.97 10.68 10.76 10.76 1,607,200
Jul 30, 2019 10.52 10.86 10.52 10.82 10.82 2,174,500
Jul 29, 2019 10.88 10.93 10.58 10.60 10.60 1,223,800
Jul 26, 2019 10.76 11.00 10.76 10.93 10.93 1,051,600
Jul 25, 2019 10.69 10.92 10.69 10.75 10.75 1,245,300
Jul 24, 2019 10.64 10.71 10.33 10.65 10.65 3,448,400
Jul 23, 2019 10.65 10.83 10.50 10.79 10.79 1,641,200
Jul 22, 2019 10.99 11.04 10.73 10.75 10.75 1,845,100
Jul 19, 2019 10.94 11.18 10.94 10.99 10.99 1,282,200
Jul 18, 2019 10.81 11.05 10.75 11.00 11.00 1,022,200
Jul 17, 2019 10.95 10.95 10.71 10.82 10.82 1,275,800
Jul 16, 2019 10.87 11.05 10.75 11.01 11.01 1,148,700
Jul 15, 2019 11.13 11.13 10.86 10.91 10.91 677,800
Jul 12, 2019 11.12 11.24 11.07 11.13 11.13 866,400
Jul 11, 2019 10.98 11.14 10.88 11.11 11.11 1,041,800
Jul 10, 2019 11.09 11.17 10.98 10.99 10.99 1,103,600
Jul 09, 2019 11.04 11.08 10.90 11.05 11.05 909,500
Jul 08, 2019 10.97 11.11 10.92 11.09 11.09 1,209,500
Jul 05, 2019 11.02 11.08 10.94 11.04 11.04 681,500
Jul 03, 2019 10.86 10.99 10.73 10.97 10.97 557,200
Jul 02, 2019 10.87 10.94 10.69 10.81 10.81 704,600
Jul 01, 2019 11.10 11.17 10.79 10.90 10.90 1,736,900
Jun 28, 2019 10.90 11.19 10.90 11.04 11.04 3,754,200
Jun 27, 2019 10.45 11.02 10.45 10.85 10.85 3,492,000
Jun 26, 2019 10.07 10.22 10.01 10.06 10.06 1,652,800
Jun 25, 2019 9.99 10.02 9.87 10.00 10.00 1,284,100
Jun 24, 2019 10.02 10.15 9.94 10.01 10.01 1,606,400
Jun 21, 2019 9.98 10.13 9.98 10.06 10.06 2,027,500
Jun 20, 2019 10.09 10.15 9.83 10.02 10.02 2,296,200
Jun 19, 2019 10.07 10.18 9.94 10.01 10.01 744,000
Jun 18, 2019 9.90 10.22 9.89 10.07 10.07 1,096,500
Jun 17, 2019 9.97 10.01 9.80 9.84 9.84 1,474,300
Jun 14, 2019 9.96 10.03 9.85 9.96 9.96 682,200
Jun 13, 2019 10.08 10.14 9.95 10.01 10.01 828,300
Jun 12, 2019 10.01 10.13 9.94 10.02 10.02 826,100
Jun 11, 2019 10.00 10.05 9.85 10.05 10.05 2,845,100
Jun 10, 2019 9.93 10.14 9.85 9.91 9.91 1,360,900
Jun 07, 2019 9.84 9.97 9.80 9.87 9.87 1,196,200
Jun 06, 2019 10.11 10.17 9.82 9.85 9.85 1,660,600
Jun 05, 2019 10.24 10.30 9.97 10.09 10.09 1,378,200
Jun 04, 2019 10.28 10.40 10.13 10.27 10.27 4,698,500
Jun 03, 2019 9.95 10.20 9.82 10.10 10.10 1,761,000
May 31, 2019 9.96 10.02 9.86 9.96 9.96 2,653,900
May 30, 2019 10.23 10.28 10.01 10.13 10.13 1,020,500
May 29, 2019 10.05 10.26 9.94 10.20 10.20 1,059,900
May 29, 2019 0.03 Dividend
May 28, 2019 10.09 10.22 10.09 10.11 10.08 1,137,300
May 24, 2019 10.04 10.15 9.98 10.12 10.09 1,288,100
May 23, 2019 10.16 10.23 9.89 10.01 9.98 1,773,200
May 22, 2019 10.43 10.51 10.16 10.29 10.26 2,323,400
May 21, 2019 10.45 10.57 10.42 10.44 10.41 2,592,300
May 20, 2019 10.39 10.67 10.36 10.42 10.39 1,924,900
May 17, 2019 10.52 10.74 10.46 10.47 10.44 1,528,100
May 16, 2019 10.60 10.82 10.59 10.67 10.64 2,203,200
May 15, 2019 10.53 10.66 10.39 10.50 10.47 2,054,400
May 14, 2019 10.55 10.82 10.52 10.69 10.66 4,979,000
May 13, 2019 10.79 10.87 10.51 10.56 10.53 1,196,400
May 10, 2019 10.94 11.03 10.72 11.01 10.98 1,155,400
May 09, 2019 10.91 11.05 10.79 11.03 11.00 731,300
May 08, 2019 11.10 11.18 11.00 11.03 11.00 913,800
May 07, 2019 11.46 11.48 11.03 11.12 11.09 1,708,900
May 06, 2019 11.34 11.61 11.31 11.58 11.55 1,139,600
May 03, 2019 11.45 11.58 11.44 11.55 11.52 778,000
May 02, 2019 11.22 11.54 11.22 11.37 11.34 2,213,700
May 01, 2019 11.30 11.36 11.09 11.21 11.18 6,743,700
Apr 30, 2019 11.45 11.60 11.28 11.30 11.27 1,595,100
Apr 29, 2019 11.32 11.56 11.32 11.46 11.43 1,017,800
Apr 26, 2019 11.11 11.30 11.11 11.28 11.25 838,700
Apr 25, 2019 11.14 11.23 11.03 11.12 11.09 1,151,800
Apr 24, 2019 11.28 11.50 10.92 11.14 11.11 2,236,000
Apr 23, 2019 11.30 11.65 11.30 11.56 11.53 1,360,000
Apr 22, 2019 11.41 11.47 11.29 11.32 11.29 1,052,100
Apr 18, 2019 11.41 11.61 11.32 11.43 11.40 1,007,700
Apr 17, 2019 11.64 11.68 11.42 11.44 11.41 1,077,700
Apr 16, 2019 11.49 11.67 11.44 11.63 11.60 1,202,800
Apr 15, 2019 11.62 11.67 11.41 11.46 11.43 827,700
Apr 12, 2019 11.56 11.68 11.46 11.62 11.59 1,018,600
Apr 11, 2019 11.50 11.59 11.39 11.45 11.42 1,066,200
Apr 10, 2019 11.34 11.51 11.24 11.47 11.44 1,161,200
Apr 09, 2019 11.44 11.47 11.29 11.35 11.32 1,199,500
Apr 08, 2019 11.51 11.59 11.41 11.45 11.42 1,895,400
Apr 05, 2019 11.81 11.84 11.54 11.58 11.55 1,535,400
Apr 04, 2019 11.65 11.82 11.58 11.79 11.76 1,095,900
Apr 03, 2019 11.89 11.94 11.59 11.64 11.61 1,740,200
Apr 02, 2019 11.69 11.77 11.60 11.77 11.74 1,641,100
Apr 01, 2019 11.55 11.77 11.52 11.74 11.71 1,531,100
Mar 29, 2019 11.42 11.50 11.27 11.46 11.43 2,800,800
Mar 28, 2019 11.15 11.35 11.07 11.34 11.31 1,091,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...