Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
First Bancorp New (FBP)
First Bancorp New (FBP) Historical

FBP First Bancorp New

17.73

0.00 (0.00%)

Pre Market

Last Updated: 04:09:55

Delayed by 15 minutes

FBP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	17.73	0.15	0.85%	17.59	17.755	17.49	1,176,960
May 30 2024	17.58	0.03	0.17%	17.50	17.70	17.455	717,179
May 29 2024	17.55	-0.27	-1.52%	17.52	17.595	17.33	798,781
May 28 2024	17.82	-0.16	-0.89%	18.00	18.04	17.745	759,593
May 24 2024	17.98	0.31	1.75%	17.77	17.99	17.7201	765,333
May 23 2024	17.67	-0.23	-1.28%	17.92	18.00	17.56	748,675
May 22 2024	17.90	-0.18	-1.00%	18.08	18.15	17.85	974,176
May 21 2024	18.08	0.20	1.12%	17.85	18.18	17.85	681,505
May 20 2024	17.88	-0.21	-1.16%	18.07	18.175	17.86	667,497
May 17 2024	18.09	0.04	0.22%	18.10	18.21	18.05	724,632
May 16 2024	18.05	-0.19	-1.04%	18.18	18.25	18.015	698,037
May 15 2024	18.24	-0.09	-0.49%	18.50	18.62	18.18	1,241,216
May 14 2024	18.33	0.31	1.72%	18.25	18.34	18.02	535,594
May 13 2024	18.02	-0.07	-0.39%	18.14	18.18	17.99	555,782
May 10 2024	18.09	0.03	0.17%	18.13	18.13	17.955	408,815
May 09 2024	18.06	0.00	0.00%	18.07	18.125	17.965	633,253
May 08 2024	18.06	0.09	0.50%	17.88	18.11	17.80	667,465
May 07 2024	17.97	-0.07	-0.39%	18.11	18.125	17.96	824,986
May 06 2024	18.04	-0.04	-0.22%	18.08	18.285	17.97	750,009
May 03 2024	18.08	0.11	0.61%	18.23	18.32	17.98	719,736
May 02 2024	17.97	0.29	1.64%	17.83	17.995	17.73	752,538
May 01 2024	17.68	0.43	2.49%	17.47	18.04	17.43	1,079,390
Apr 30 2024	17.25	-0.21	-1.20%	17.31	17.485	17.23	775,174
Apr 29 2024	17.46	0.22	1.28%	17.37	17.54	17.28	920,844
Apr 26 2024	17.24	-0.34	-1.93%	17.52	17.72	17.22	879,304
Apr 25 2024	17.58	-0.12	-0.68%	17.61	17.66	17.25	1,112,968
Apr 24 2024	17.70	0.54	3.15%	17.12	17.74	17.03	1,395,330
Apr 23 2024	17.16	-0.07	-0.41%	17.30	17.36	16.95	1,379,018
Apr 22 2024	17.23	0.32	1.89%	16.94	17.345	16.87	971,740
Apr 19 2024	16.91	0.47	2.86%	16.36	16.92	16.31	1,124,761
Apr 18 2024	16.44	0.15	0.92%	16.34	16.525	16.265	1,206,149
Apr 17 2024	16.29	0.00	0.00%	16.46	16.54	16.25	672,561
Apr 16 2024	16.29	-0.31	-1.87%	16.48	16.49	16.27	613,472
Apr 15 2024	16.60	-0.05	-0.30%	16.77	16.94	16.39	674,436
Apr 12 2024	16.65	-0.13	-0.77%	16.59	16.74	16.49	695,668
Apr 11 2024	16.78	-0.12	-0.71%	16.91	16.985	16.66	794,630
Apr 10 2024	16.90	-0.61	-3.48%	17.06	17.145	16.715	1,415,341
Apr 09 2024	17.51	0.20	1.16%	17.35	17.525	17.245	499,968
Apr 08 2024	17.31	0.07	0.41%	17.36	17.49	17.27	607,602
Apr 05 2024	17.24	0.14	0.82%	17.02	17.29	17.02	617,478
Apr 04 2024	17.10	-0.04	-0.23%	17.42	17.51	17.08	825,105
Apr 03 2024	17.14	0.05	0.29%	16.98	17.28	16.98	733,488
Apr 02 2024	17.09	-0.22	-1.27%	17.15	17.19	16.93	1,020,521
Apr 01 2024	17.31	-0.23	-1.31%	17.58	17.58	17.16	932,975
Mar 28 2024	17.54	0.15	0.86%	17.37	17.575	17.22	1,371,071
Mar 27 2024	17.39	0.54	3.20%	17.00	17.40	16.935	831,000
Mar 26 2024	16.85	-0.09	-0.53%	17.06	17.128	16.79	641,540
Mar 25 2024	16.94	0.08	0.47%	16.87	17.04	16.87	617,631
Mar 22 2024	16.86	-0.49	-2.82%	17.36	17.45	16.77	835,519
Mar 21 2024	17.35	0.29	1.70%	17.23	17.48	17.20	1,293,591
Mar 20 2024	17.06	0.52	3.14%	16.45	17.27	16.42	1,027,192
Mar 19 2024	16.54	0.02	0.12%	16.42	16.665	16.42	668,475
Mar 18 2024	16.52	0.03	0.18%	16.54	16.65	16.39	945,224
Mar 15 2024	16.49	0.14	0.86%	16.33	16.64	16.32	5,177,358
Mar 14 2024	16.35	-0.44	-2.62%	16.70	16.785	16.235	1,671,133
Mar 13 2024	16.79	0.18	1.08%	16.58	16.86	16.47	1,311,981
Mar 12 2024	16.61	-0.27	-1.60%	16.81	16.84	16.56	906,502
Mar 11 2024	16.88	-0.33	-1.92%	17.13	17.19	16.86	915,672
Mar 08 2024	17.21	-0.18	-1.04%	17.47	17.565	17.21	884,040
Mar 07 2024	17.39	0.01	0.06%	17.55	17.62	17.28	773,281
Mar 06 2024	17.38	-0.13	-0.74%	17.50	17.705	17.12	1,309,440
Mar 05 2024	17.51	0.61	3.61%	16.86	17.53	16.86	1,676,310

Societe Generale Effekten

Apartment Investment & M...

Xylitol Canada Inc.

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions