Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
First Bancorp New | FBP | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
17.47 | 17.43 | 18.04 | 17.68 | 17.25 |
FBP Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 17.12 | 18.04 | 17.03 | 17.48 | 1,014,143 | 0.78 | 4.56% |
1 Month | 16.98 | 18.04 | 16.25 | 17.07 | 891,807 | 0.92 | 5.42% |
3 Months | 16.39 | 18.04 | 16.08 | 16.89 | 1,098,474 | 1.51 | 9.21% |
6 Months | 13.27 | 18.04 | 13.18 | 16.35 | 1,160,833 | 4.63 | 34.89% |
1 Year | 11.75 | 18.04 | 10.1799 | 14.64 | 1,204,978 | 6.15 | 52.34% |
3 Years | 12.76 | 18.04 | 10.1799 | 13.77 | 1,542,059 | 5.14 | 40.28% |
5 Years | 11.30 | 18.04 | 3.50 | 11.57 | 1,575,473 | 6.60 | 58.41% |
FBP 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 01 2024 | 17.68 | 0.43 | 2.49% | 17.47 | 18.04 | 17.43 | 1,079,390 |
Apr 30 2024 | 17.25 | -0.21 | -1.20% | 17.31 | 17.485 | 17.23 | 775,174 |
Apr 29 2024 | 17.46 | 0.22 | 1.28% | 17.37 | 17.54 | 17.28 | 920,844 |
Apr 26 2024 | 17.24 | -0.34 | -1.93% | 17.52 | 17.72 | 17.22 | 879,304 |
Apr 25 2024 | 17.58 | -0.12 | -0.68% | 17.61 | 17.66 | 17.25 | 1,112,968 |
Apr 24 2024 | 17.70 | 0.54 | 3.15% | 17.12 | 17.74 | 17.03 | 1,395,330 |
Apr 23 2024 | 17.16 | -0.07 | -0.41% | 17.30 | 17.36 | 16.95 | 1,379,018 |
Apr 22 2024 | 17.23 | 0.32 | 1.89% | 16.94 | 17.345 | 16.87 | 971,740 |
Apr 19 2024 | 16.91 | 0.47 | 2.86% | 16.36 | 16.92 | 16.31 | 1,124,761 |
Apr 18 2024 | 16.44 | 0.15 | 0.92% | 16.34 | 16.525 | 16.265 | 1,206,149 |
Apr 17 2024 | 16.29 | 0.00 | 0.00% | 16.46 | 16.54 | 16.25 | 672,561 |
Apr 16 2024 | 16.29 | -0.31 | -1.87% | 16.48 | 16.49 | 16.27 | 613,472 |
Apr 15 2024 | 16.60 | -0.05 | -0.30% | 16.77 | 16.94 | 16.39 | 674,436 |
Apr 12 2024 | 16.65 | -0.13 | -0.77% | 16.59 | 16.74 | 16.49 | 695,668 |
Apr 11 2024 | 16.78 | -0.12 | -0.71% | 16.91 | 16.985 | 16.66 | 794,630 |
Apr 10 2024 | 16.90 | -0.61 | -3.48% | 17.06 | 17.145 | 16.715 | 1,415,341 |
Apr 09 2024 | 17.51 | 0.20 | 1.16% | 17.35 | 17.525 | 17.245 | 499,968 |
Apr 08 2024 | 17.31 | 0.07 | 0.41% | 17.36 | 17.49 | 17.27 | 607,602 |
Apr 05 2024 | 17.24 | 0.14 | 0.82% | 17.02 | 17.29 | 17.02 | 617,478 |
Apr 04 2024 | 17.10 | -0.04 | -0.23% | 17.42 | 17.51 | 17.08 | 825,105 |
Apr 03 2024 | 17.14 | 0.05 | 0.29% | 16.98 | 17.28 | 16.98 | 733,488 |
Apr 02 2024 | 17.09 | -0.22 | -1.27% | 17.15 | 17.19 | 16.93 | 1,020,521 |