U.S. markets close in 46 minutes

First BanCorp. (FBP)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
19.75-0.20 (-1.03%)
A partir del 03:13PM EDT. Mercado abierto.
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 sept 202419.7119.7919.3019.7519.75430,000
10 sept 202420.3720.4319.6319.9519.951,239,900
09 sept 202420.3520.4620.1120.4520.451,213,100
06 sept 202420.9621.0520.2520.3620.36865,100
05 sept 202421.2521.3220.6420.9120.91814,900
04 sept 202421.1621.3020.9121.1421.14799,500
03 sept 202421.1721.5421.0421.2021.201,129,300
30 ago 202421.3021.4421.1621.3821.381,037,600
29 ago 202421.4121.4221.0721.1921.19801,300
29 ago 20240.16 Dividendo
28 ago 202421.1121.4821.1121.4321.271,000,600
27 ago 202421.1121.2620.9621.1520.991,029,800
26 ago 202421.5821.7521.1621.1821.02914,700
23 ago 202420.7721.7220.7021.4621.30882,600
22 ago 202420.5020.7420.4820.6120.46584,400
21 ago 202420.5520.5520.2620.4820.33552,700
20 ago 202420.7020.7020.3520.4720.32597,200
19 ago 202420.6120.7920.5320.7820.62516,600
16 ago 202420.0420.7520.0220.6220.471,230,200
15 ago 202420.2920.4620.0520.0719.92839,700
14 ago 202420.1220.1219.6819.8019.65619,000
13 ago 202419.7719.9519.4319.9119.76890,100
12 ago 202419.8620.0919.4819.5819.43983,900
09 ago 202419.6819.8519.5219.7419.59700,100
08 ago 202419.8419.8619.5119.6419.49986,200
07 ago 202419.9920.0919.4919.5919.44697,200
06 ago 202419.6419.9919.4419.7619.61929,100
05 ago 202419.5419.8619.0319.6919.541,330,500
02 ago 202420.2620.6920.0220.3620.211,628,700
01 ago 202421.2721.3920.6021.0120.851,983,300
31 jul 202421.6821.9221.4321.4521.291,128,000
30 jul 202421.5821.7421.4521.6621.50945,200
29 jul 202421.8721.9121.5221.5421.38958,400
26 jul 202421.8622.1221.6421.8321.671,296,100
25 jul 202421.4322.0621.3521.7921.631,340,800
24 jul 202421.7822.0221.3221.3621.201,386,300
23 jul 202421.6221.9921.1321.7621.601,576,900
22 jul 202420.6521.0920.4821.0720.911,039,900
19 jul 202420.6221.0720.5920.6520.50982,400
18 jul 202420.7021.1920.4520.6220.471,068,200
17 jul 202420.3721.1820.3720.8920.732,161,300
16 jul 202419.6420.7119.6420.6020.451,428,600
15 jul 202419.2419.8819.2019.5219.371,745,800
12 jul 202419.0519.1418.9218.9918.85736,600
11 jul 202418.7419.0218.5018.9118.771,167,100
10 jul 202418.0618.4118.0118.4018.26692,800
09 jul 202417.9718.1917.8218.0617.93826,100
08 jul 202418.0218.1117.7317.7417.61607,200
05 jul 202418.2618.2817.8317.8917.76623,600
03 jul 202418.6318.6318.2818.2818.14345,300
02 jul 202418.2418.6218.2418.6118.47763,000
01 jul 202418.2918.4218.1718.4218.28686,400
28 jun 202418.0918.3818.0418.2918.151,568,400
27 jun 202417.8017.9917.7417.9317.80589,000
26 jun 202417.8117.9017.7017.8117.68692,500
25 jun 202417.9918.0717.8717.8917.761,036,500
24 jun 202417.6018.0617.5418.0217.891,167,200
21 jun 202417.6817.6817.4617.4817.353,964,200
20 jun 202417.4317.7017.4317.6917.561,123,800
18 jun 202417.2817.5517.2617.5317.40849,000
17 jun 202417.0617.3416.9517.3317.20779,900
14 jun 202417.0717.1816.9617.1216.99749,800
13 jun 202417.4617.4617.1117.3217.19898,200
12 jun 202417.5417.7917.3317.5017.371,125,300
11 jun 202416.9917.2416.9917.0816.951,241,400
10 jun 202417.0217.1416.7817.1216.991,257,400
07 jun 202417.2117.4217.1817.3417.21594,700
06 jun 202417.2117.4517.1817.3017.17819,000
05 jun 202417.5317.5317.1917.1917.061,619,900
04 jun 202417.2817.5317.2517.3917.26897,300
03 jun 202417.8817.8817.3517.4417.31856,400
31 may 202417.5917.7617.4917.7317.601,177,000
30 may 202417.5017.7017.4517.5817.45723,100
30 may 20240.16 Dividendo
29 may 202417.5217.6017.3317.5517.26798,800
28 may 202418.0018.0417.7517.8217.53759,600
24 may 202417.7717.9917.7217.9817.68765,300
23 may 202417.9217.9217.5617.6717.38748,700
22 may 202418.0818.1517.8517.9017.60974,200
21 may 202417.8518.1817.8518.0817.78681,500
20 may 202418.0718.1817.8617.8817.58667,500
17 may 202418.1018.2118.0518.0917.79724,600
16 may 202418.1818.2518.0218.0517.75698,000
15 may 202418.5018.6218.1818.2417.941,241,200
14 may 202418.2518.3418.0218.3318.03535,600
13 may 202418.1418.1817.9918.0217.72555,800
10 may 202418.1318.1317.9518.0917.79408,800
09 may 202418.0718.1317.9718.0617.76633,300
08 may 202417.8818.1117.8018.0617.76667,500
07 may 202418.1118.1317.9617.9717.67825,000
06 may 202418.0818.2917.9718.0417.74750,000
03 may 202418.2318.3217.9818.0817.78719,700
02 may 202417.8318.0017.7317.9717.67752,500
01 may 202417.4718.0417.4317.6817.391,079,400
30 abr 202417.3117.4917.2317.2516.97775,200
29 abr 202417.3717.5417.2817.4617.17920,800
26 abr 202417.5217.7217.2217.2416.96879,300
25 abr 202417.6117.6617.2517.5817.291,113,000
24 abr 202417.1217.7417.0317.7017.411,395,300
23 abr 202417.3017.3616.9517.1616.881,379,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...