U.S. markets closed

First BanCorp. (FBP)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
18.02+0.54 (+3.09%)
Al cierre: 04:00PM EDT
18.02 0.00 (0.00%)
Fuera de horario: 05:42PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 202417.6018.0617.5518.0218.021,167,208
21 jun 202417.6817.6817.4617.4817.483,964,200
20 jun 202417.4317.7017.4317.6917.691,123,800
18 jun 202417.2817.5517.2617.5317.53849,000
17 jun 202417.0617.3416.9517.3317.33779,900
14 jun 202417.0717.1816.9617.1217.12749,800
13 jun 202417.4617.4617.1117.3217.32898,200
12 jun 202417.5417.7917.3317.5017.501,125,300
11 jun 202416.9917.2416.9917.0817.081,241,400
10 jun 202417.0217.1416.7817.1217.121,257,400
07 jun 202417.2117.4217.1817.3417.34594,700
06 jun 202417.2117.4517.1817.3017.30819,000
05 jun 202417.5317.5317.1917.1917.191,619,900
04 jun 202417.2817.5317.2517.3917.39897,300
03 jun 202417.8817.8817.3517.4417.44856,400
31 may 202417.5917.7617.4917.7317.731,177,000
30 may 202417.5017.7017.4517.5817.58723,100
29 may 202417.5217.6017.3317.5517.55798,800
28 may 202418.0018.0417.7517.8217.82759,600
24 may 202417.7717.9917.7217.9817.98765,300
23 may 202417.9217.9217.5617.6717.67748,700
22 may 202418.0818.1517.8517.9017.90974,200
21 may 202417.8518.1817.8518.0818.08681,500
20 may 202418.0718.1817.8617.8817.88667,500
17 may 202418.1018.2118.0518.0918.09724,600
16 may 202418.1818.2518.0218.0518.05698,000
15 may 202418.5018.6218.1818.2418.241,241,200
14 may 202418.2518.3418.0218.3318.33535,600
13 may 202418.1418.1817.9918.0218.02555,800
10 may 202418.1318.1317.9518.0918.09408,800
09 may 202418.0718.1317.9718.0618.06633,300
08 may 202417.8818.1117.8018.0618.06667,500
07 may 202418.1118.1317.9617.9717.97825,000
06 may 202418.0818.2917.9718.0418.04750,000
03 may 202418.2318.3217.9818.0818.08719,700
02 may 202417.8318.0017.7317.9717.97752,500
01 may 202417.4718.0417.4317.6817.681,079,400
30 abr 202417.3117.4917.2317.2517.25775,200
29 abr 202417.3717.5417.2817.4617.46920,800
26 abr 202417.5217.7217.2217.2417.24879,300
25 abr 202417.6117.6617.2517.5817.581,113,000
24 abr 202417.1217.7417.0317.7017.701,395,300
23 abr 202417.3017.3616.9517.1617.161,379,000
22 abr 202416.9417.3516.8717.2317.23971,700
19 abr 202416.3616.9216.3116.9116.911,127,400
18 abr 202416.3416.5216.2716.4416.441,206,100
17 abr 202416.4616.5416.2516.2916.29672,600
16 abr 202416.4816.4916.2716.2916.29613,500
15 abr 202416.7716.9416.3916.6016.60674,400
12 abr 202416.5916.7416.4916.6516.65695,700
11 abr 202416.9116.9916.6616.7816.78794,600
10 abr 202417.0617.1516.7216.9016.901,415,300
09 abr 202417.3517.5217.2517.5117.51500,000
08 abr 202417.3617.4917.2717.3117.31607,600
05 abr 202417.0217.2917.0217.2417.24617,500
04 abr 202417.4217.5117.0817.1017.10774,300
03 abr 202416.9817.2816.9817.1417.14733,500
02 abr 202417.1517.1916.9317.0917.091,020,500
01 abr 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
21 feb 202416.5816.6516.4516.6016.601,002,000
20 feb 202416.5616.8016.5516.6316.63947,000
16 feb 202416.8116.9316.6116.7516.751,039,600
15 feb 202416.6717.1016.6716.9416.941,345,400
14 feb 202416.6316.7016.4216.5916.591,000,400
13 feb 202416.4116.5616.1216.3916.391,680,700
12 feb 202416.8617.1916.8616.9616.961,288,000
09 feb 202416.7116.9016.4716.8616.861,291,200
08 feb 202416.3416.6416.3316.4916.491,198,400
07 feb 202416.3916.5816.0816.4816.481,543,000
06 feb 202416.4516.5716.1916.3616.361,122,600
05 feb 202416.4216.5916.2516.4716.471,050,100
02 feb 202416.1116.7216.0116.6516.651,410,000
01 feb 202416.8016.9215.9616.4816.481,593,700
31 ene 202417.1817.2616.6716.6816.681,204,600
*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...