FBP - FIRST BANCORP /PR/
Close
18.66
-0.020 -0.107%
Share volume: 13,522
Last Updated: Fri 27 Dec 2024 08:30:01 PM CET
Monetary Authorities-Central Bank:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$18.68
-0.02
-0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $18.55 | $18.55 | $18.85 | $18.85 | $18.51 | $18.51 | $18.78 | $18.78 | 507,305 | $507,304.00 |
| 12/24/2024 | $18.67 | $18.67 | $18.81 | $18.81 | $18.59 | $18.59 | $18.80 | $18.80 | 253,666 | $253,666.00 |
| 12/23/2024 | $18.26 | $18.26 | $18.66 | $18.66 | $18.26 | $18.26 | $18.63 | $18.63 | 822,250 | $822,250.00 |
| 12/20/2024 | $18.12 | $18.12 | $18.76 | $18.76 | $18.10 | $18.10 | $18.38 | $18.38 | 4,763,223 | $3,683,398.00 |
| 12/19/2024 | $18.81 | $18.81 | $19.00 | $19.00 | $18.24 | $18.24 | $18.31 | $18.31 | 1,493,814 | $1,493,814.00 |
| 12/18/2024 | $19.53 | $19.53 | $19.67 | $19.67 | $18.38 | $18.38 | $18.56 | $18.56 | 1,345,042 | $1,345,042.00 |
| 12/17/2024 | $19.90 | $19.90 | $20.08 | $20.08 | $19.43 | $19.43 | $19.45 | $19.45 | 1,081,156 | $1,081,156.00 |
| 12/16/2024 | $19.88 | $19.88 | $20.10 | $20.10 | $19.76 | $19.76 | $20.06 | $20.06 | 1,009,978 | $1,009,978.00 |
| 12/13/2024 | $19.90 | $19.90 | $20.04 | $20.04 | $19.64 | $19.64 | $19.81 | $19.81 | 600,176 | $600,176.00 |