Singapore markets closed

First BanCorp. (FBP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.75+0.31 (+1.92%)
As of 01:01PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202416.3616.7916.3116.7516.75409,372
18 Apr 202416.3416.5216.2716.4416.441,206,100
17 Apr 202416.4616.5416.2516.2916.29672,600
16 Apr 202416.4816.4916.2716.2916.29613,500
15 Apr 202416.7716.9416.3916.6016.60674,400
12 Apr 202416.5916.7416.4916.6516.65695,700
11 Apr 202416.9116.9916.6616.7816.78794,600
10 Apr 202417.0617.1516.7216.9016.901,415,300
09 Apr 202417.3517.5217.2517.5117.51500,000
08 Apr 202417.3617.4917.2717.3117.31607,600
05 Apr 202417.0217.2917.0217.2417.24617,500
04 Apr 202417.4217.5117.0817.1017.10774,300
03 Apr 202416.9817.2816.9817.1417.14733,500
02 Apr 202417.1517.1916.9317.0917.091,020,500
01 Apr 202417.5817.5817.1617.3117.31933,000
28 Mar 202417.3717.5817.2217.5417.541,371,100
27 Mar 202417.0017.4016.9317.3917.39831,500
26 Mar 202417.0617.1316.7916.8516.85641,500
25 Mar 202416.8717.0416.8716.9416.94617,600
22 Mar 202417.3617.4516.7716.8616.86835,500
21 Mar 202417.2317.4817.2017.3517.351,293,100
20 Mar 202416.4517.2716.4217.0617.061,027,200
19 Mar 202416.4216.6716.4216.5416.54668,500
18 Mar 202416.5416.6516.3916.5216.52945,200
15 Mar 202416.3316.6416.3216.4916.495,177,400
14 Mar 202416.7016.7716.2416.3516.351,671,100
13 Mar 202416.5816.8616.4716.7916.791,312,000
12 Mar 202416.8116.8416.5616.6116.61906,500
11 Mar 202417.1317.1916.8616.8816.88915,700
08 Mar 202417.4717.5717.2117.2117.21884,000
07 Mar 202417.5517.6217.2817.3917.39773,100
06 Mar 202417.5017.7017.1217.3817.381,309,400
05 Mar 202416.8617.5316.8617.5117.511,676,300
04 Mar 202416.8017.0416.7216.9016.902,135,300
01 Mar 202416.8616.9316.5616.8016.80738,700
29 Feb 202416.9117.0616.7616.9816.98927,700
28 Feb 202416.5816.7916.5516.6116.61971,800
27 Feb 202416.7916.9316.6616.7516.75953,800
26 Feb 202416.3916.7216.3616.6716.671,070,100
23 Feb 202416.5116.7316.3716.5516.55809,100
22 Feb 202416.4416.5916.3416.5216.521,225,500
22 Feb 20240.16 Dividend
21 Feb 202416.5816.6516.4516.6016.441,002,000
20 Feb 202416.5616.8016.5516.6316.47947,000
16 Feb 202416.8116.9316.6116.7516.591,039,600
15 Feb 202416.6717.1016.6716.9416.781,345,400
14 Feb 202416.6316.7016.4216.5916.431,000,400
13 Feb 202416.4116.5616.1216.3916.231,680,700
12 Feb 202416.8617.1916.8616.9616.801,288,000
09 Feb 202416.7116.9016.4716.8616.701,291,200
08 Feb 202416.3416.6416.3316.4916.331,198,400
07 Feb 202416.3916.5816.0816.4816.321,543,000
06 Feb 202416.4516.5716.1916.3616.201,122,600
05 Feb 202416.4216.5916.2516.4716.311,050,100
02 Feb 202416.1116.7216.0116.6516.491,410,000
01 Feb 202416.8016.9215.9616.4816.321,593,700
31 Jan 202417.1817.2616.6716.6816.521,204,600
30 Jan 202417.3317.4417.2217.4317.261,291,600
29 Jan 202417.2217.4517.1717.3817.21993,100
26 Jan 202416.9617.2316.9117.2017.031,645,500
25 Jan 202416.6716.9116.4616.8216.661,823,200
24 Jan 202416.2516.4516.0016.2016.041,409,400
23 Jan 202416.2316.2315.8515.8715.721,213,900
22 Jan 202415.8916.0915.7816.0815.931,198,600
19 Jan 202415.5915.7415.3815.7415.59977,000
18 Jan 202415.5615.6315.3515.5215.37872,500
17 Jan 202415.2115.5215.1515.4715.32699,400
16 Jan 202415.4615.6515.3915.4815.33888,200
12 Jan 202416.0016.0415.5215.6915.54797,000
11 Jan 202415.9616.0115.6415.8415.69946,400
10 Jan 202415.9216.0915.8516.0815.93731,100
09 Jan 202415.9916.0415.8615.9815.83988,000
08 Jan 202415.9616.1915.8616.1916.03995,400
05 Jan 202415.7816.1515.7815.9715.821,251,500
04 Jan 202416.2416.2715.8815.8815.731,151,400
03 Jan 202416.2916.3416.0616.1716.011,497,500
02 Jan 202416.3616.6416.2616.3716.211,105,100
29 Dec 202316.7016.7016.4516.4516.29851,900
28 Dec 202316.7616.8416.6516.7516.59588,000
27 Dec 202316.8216.9516.6916.8416.681,137,300
26 Dec 202316.6916.8516.5616.7616.60844,300
22 Dec 202316.6816.7616.5216.5816.42691,000
21 Dec 202316.6016.7616.4016.5316.371,076,900
20 Dec 202316.7516.9716.4716.4816.321,306,900
19 Dec 202316.6417.0116.5216.7616.601,626,500
18 Dec 202316.6616.6816.4416.4916.331,946,600
15 Dec 202316.8416.9516.3516.5116.355,770,100
14 Dec 202316.9317.1516.5216.9016.743,312,200
13 Dec 202315.9516.6415.7916.5716.412,510,000
12 Dec 202316.0416.0415.8515.8615.711,148,500
11 Dec 202315.9216.1015.9116.0215.871,229,800
08 Dec 202315.7716.0915.7616.0515.90968,300
07 Dec 202315.6515.9115.5815.9015.751,302,700
06 Dec 202315.9716.1815.4815.5215.371,437,300
05 Dec 202315.8715.9315.6815.8315.681,219,300
04 Dec 202315.4215.9115.4215.9115.761,308,100
01 Dec 202314.9415.7714.8615.6315.481,272,800
30 Nov 202315.0015.1914.9115.0014.861,228,700
29 Nov 202314.9115.2214.9114.9914.85861,300
28 Nov 202314.9314.9614.7214.8714.73717,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...