First BanCorp. (FBP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

15.83

-0.08

(-0.50%)

Al cierre: 04:00PM EST

15.83

0.00

(0.00%)

Fuera de horario:

05:41PM EST

Periodo de tiempo:

05 dic 2022 - 05 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
05 dic 2023	15.87	15.93	15.68	15.83	15.83	1,195,549
04 dic 2023	15.42	15.91	15.42	15.91	15.91	1,308,100
01 dic 2023	14.94	15.77	14.86	15.63	15.63	1,272,800
30 nov 2023	15.00	15.19	14.91	15.00	15.00	1,228,700
29 nov 2023	14.91	15.22	14.91	14.99	14.99	861,300
28 nov 2023	14.93	14.96	14.72	14.87	14.87	717,900
27 nov 2023	14.88	14.92	14.78	14.88	14.88	576,100
24 nov 2023	15.03	15.09	14.93	14.94	14.94	288,700
22 nov 2023	14.95	15.06	14.89	15.02	15.02	879,600
22 nov 2023	0.14 Dividendo
21 nov 2023	15.11	15.22	14.93	14.95	14.81	988,600
20 nov 2023	15.22	15.32	15.12	15.19	15.05	1,135,500
17 nov 2023	15.09	15.34	15.09	15.22	15.08	1,515,700
16 nov 2023	15.11	15.22	14.87	14.99	14.85	927,200
15 nov 2023	15.03	15.27	14.98	15.17	15.03	1,342,100
14 nov 2023	14.54	15.09	14.53	15.01	14.87	1,575,500
13 nov 2023	13.96	14.13	13.89	14.03	13.90	783,700
10 nov 2023	14.05	14.13	13.89	14.01	13.88	967,000
09 nov 2023	14.10	14.19	13.89	13.96	13.83	914,300
08 nov 2023	14.24	14.26	14.03	14.11	13.98	814,400
07 nov 2023	14.27	14.33	14.14	14.19	14.06	816,200
06 nov 2023	14.50	14.52	14.24	14.29	14.16	765,500
03 nov 2023	14.42	14.60	14.33	14.42	14.28	939,300
02 nov 2023	13.66	14.07	13.66	13.99	13.86	916,000
01 nov 2023	13.27	13.49	13.18	13.48	13.35	917,400
31 oct 2023	13.37	13.44	13.24	13.35	13.22	647,500
30 oct 2023	13.24	13.43	13.21	13.30	13.18	1,003,100
27 oct 2023	13.20	13.29	12.95	13.15	13.03	1,113,500
26 oct 2023	12.98	13.49	12.98	13.28	13.16	1,496,700
25 oct 2023	13.01	13.21	12.88	12.95	12.83	1,580,300
24 oct 2023	13.18	13.27	12.97	13.14	13.02	1,118,900
23 oct 2023	13.11	13.41	13.05	13.15	13.03	1,105,300
20 oct 2023	13.87	13.87	12.72	13.09	12.97	1,718,000
19 oct 2023	13.74	14.00	13.66	13.67	13.54	1,614,800
18 oct 2023	13.89	13.94	13.71	13.83	13.70	1,398,700
17 oct 2023	13.76	14.29	13.76	14.05	13.92	920,300
16 oct 2023	13.79	13.96	13.55	13.86	13.73	895,400
13 oct 2023	13.97	14.04	13.56	13.57	13.44	1,040,200
12 oct 2023	13.88	13.89	13.68	13.80	13.67	904,200
11 oct 2023	13.73	13.92	13.67	13.86	13.73	1,051,600
10 oct 2023	13.84	13.95	13.72	13.72	13.59	1,703,500
09 oct 2023	13.58	13.82	13.55	13.70	13.57	820,700
06 oct 2023	13.51	14.03	13.51	13.86	13.73	1,136,000
05 oct 2023	13.37	13.82	13.37	13.76	13.63	1,360,300
04 oct 2023	13.08	13.51	12.98	13.45	13.32	1,278,500
03 oct 2023	13.49	13.61	13.02	13.03	12.91	1,611,600
02 oct 2023	13.50	13.65	13.42	13.65	13.52	2,610,200
29 sept 2023	13.71	13.85	13.43	13.46	13.33	2,606,500
28 sept 2023	13.46	13.80	13.43	13.65	13.52	1,471,800
27 sept 2023	13.44	13.57	13.37	13.41	13.28	900,300
26 sept 2023	13.32	13.60	13.27	13.35	13.22	980,600
25 sept 2023	13.16	13.50	13.07	13.48	13.35	780,100
22 sept 2023	13.23	13.32	13.14	13.19	13.07	657,600
21 sept 2023	13.28	13.42	13.20	13.20	13.08	708,600
20 sept 2023	13.56	13.69	13.38	13.40	13.27	748,400
19 sept 2023	13.65	13.73	13.44	13.47	13.34	723,900
18 sept 2023	13.69	13.71	13.49	13.56	13.43	944,300
15 sept 2023	13.68	13.75	13.59	13.64	13.51	3,392,600
14 sept 2023	13.83	13.90	13.77	13.84	13.71	869,300
13 sept 2023	13.73	13.82	13.48	13.64	13.51	905,200
12 sept 2023	13.59	13.82	13.56	13.78	13.65	891,800
11 sept 2023	13.84	13.99	13.57	13.58	13.45	954,500
08 sept 2023	13.71	13.85	13.54	13.82	13.69	806,300
07 sept 2023	13.89	13.97	13.69	13.74	13.61	982,400
06 sept 2023	13.90	14.08	13.73	13.92	13.79	1,230,900
05 sept 2023	14.19	14.21	13.84	13.89	13.76	1,242,000
01 sept 2023	14.04	14.42	14.04	14.41	14.28	926,700
31 ago 2023	13.81	13.99	13.76	13.86	13.73	1,684,300
30 ago 2023	13.97	14.07	13.79	13.84	13.71	817,300
29 ago 2023	13.87	14.10	13.75	14.04	13.91	725,900
28 ago 2023	13.74	13.94	13.72	13.87	13.74	596,100
25 ago 2023	13.77	13.86	13.42	13.65	13.52	1,229,900
24 ago 2023	13.56	13.80	13.56	13.72	13.59	923,900
23 ago 2023	13.50	13.66	13.36	13.63	13.50	1,316,900
23 ago 2023	0.14 Dividendo
22 ago 2023	13.95	14.03	13.61	13.61	13.34	1,212,100
21 ago 2023	14.18	14.24	13.87	13.96	13.69	1,021,800
18 ago 2023	14.06	14.27	14.03	14.14	13.86	1,098,300
17 ago 2023	14.39	14.43	14.16	14.22	13.94	1,062,900
16 ago 2023	14.60	14.68	14.31	14.32	14.04	1,078,900
15 ago 2023	14.84	14.96	14.58	14.59	14.30	985,000
14 ago 2023	15.14	15.17	14.98	15.04	14.75	808,200
11 ago 2023	15.19	15.34	15.18	15.24	14.94	687,100
10 ago 2023	15.16	15.43	15.12	15.26	14.96	830,100
09 ago 2023	15.18	15.24	15.03	15.16	14.86	658,900
08 ago 2023	15.09	15.36	14.89	15.33	15.03	664,500
07 ago 2023	15.30	15.50	15.22	15.44	15.14	795,800
04 ago 2023	15.13	15.45	15.13	15.32	15.02	1,211,700
03 ago 2023	15.18	15.27	14.98	15.20	14.90	1,215,200
02 ago 2023	14.87	15.30	14.83	15.23	14.93	1,753,700
01 ago 2023	14.85	15.08	14.66	15.08	14.79	1,359,700
31 jul 2023	14.78	14.87	14.65	14.85	14.56	1,361,700
28 jul 2023	14.67	14.85	14.28	14.71	14.42	1,670,300
27 jul 2023	14.26	14.41	13.70	14.10	13.82	1,303,000
26 jul 2023	14.25	14.50	14.25	14.42	14.14	1,652,700
25 jul 2023	14.22	14.41	14.03	14.07	13.79	1,227,000
24 jul 2023	14.30	14.44	14.16	14.29	14.01	1,411,600
21 jul 2023	14.12	14.12	13.86	13.92	13.65	1,065,300
20 jul 2023	13.79	14.00	13.67	13.98	13.71	1,480,600
19 jul 2023	13.73	13.90	13.57	13.83	13.56	1,265,000
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...

S&P 5004,567.18-2.60(-0.06%)

Dow Jones36,124.56-79.88(-0.22%)

Nasdaq14,229.91+44.42(+0.31%)

Russell 20001,856.04-25.98(-1.38%)

Petróleo72.18-0.14(-0.19%)

Oro2,038.50+2.20(+0.11%)

First BanCorp. (FBP)

S&P 500
4,567.18
-2.60(-0.06%)

Dow Jones
36,124.56
-79.88(-0.22%)

Nasdaq
14,229.91
+44.42(+0.31%)

Russell 2000
1,856.04
-25.98(-1.38%)

Petróleo
72.18
-0.14(-0.19%)

Oro
2,038.50
+2.20(+0.11%)