First BanCorp. Historical Stock Prices

FBP 
$5.12
*  
0.08
1.54%
Get FBP Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading FBP now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  5.19  5.20  5.09  5.12 259,024
08/28/2014 5.18 5.2 5.09 5.12 259,324
08/27/2014 5.38 5.38 5.19 5.2 240,785
08/26/2014 5.17 5.39 5.17 5.38 658,555
08/25/2014 5.24 5.24 5.04 5.19 543,527
08/22/2014 5.19 5.27 5.11 5.22 339,005
08/21/2014 5.07 5.19 4.965 5.18 304,128
08/20/2014 5.06 5.11 5.01 5.08 292,334
08/19/2014 5.2 5.2 5.07 5.09 341,609
08/18/2014 5.12 5.195 5.06 5.17 580,979
08/15/2014 5.2 5.21 5 5.05 495,172
08/14/2014 5.21 5.23 5.11 5.12 388,437
08/13/2014 5.06 5.23 4.97 5.19 781,821
08/12/2014 4.87 5.04 4.85 5.04 700,661
08/11/2014 4.83 4.9 4.79 4.89 691,908
08/08/2014 4.84 4.84 4.72 4.8 470,488
08/07/2014 4.96 5.03 4.74 4.8 502,919
08/06/2014 4.79 4.95 4.77 4.95 810,353
08/05/2014 4.78 4.84 4.7 4.77 406,938
08/04/2014 4.89 4.91 4.7 4.82 840,839
08/01/2014 5.16 5.16 4.805 4.86 1,387,176
07/31/2014 5.4 5.42 5.12 5.14 859,589
07/30/2014 5.51 5.6 5.34 5.49 1,115,413
07/29/2014 5.54 5.55 5.47 5.48 675,214
07/28/2014 5.47 5.57 5.42 5.5 842,836
07/25/2014 5.45 5.57 5.44 5.57 735,461
07/24/2014 5.29 5.51 5.29 5.51 1,485,338
07/23/2014 5.26 5.4 5.2 5.39 712,551
07/22/2014 5.29 5.37 5.23 5.27 577,949
07/21/2014 5.21 5.2775 5.122 5.27 576,529
07/18/2014 5.17 5.33 5.12 5.25 636,380
07/17/2014 5.28 5.3 5.1 5.15 712,224
07/16/2014 5.35 5.375 5.25 5.33 870,752
07/15/2014 5.2 5.31 5.18 5.3 573,208
07/14/2014 5.22 5.28 5.1601 5.2 411,765
07/11/2014 5.06 5.185 5.01 5.16 471,666
07/10/2014 5.16 5.18 5.03 5.07 787,769
07/09/2014 5.29 5.35 5.22 5.23 754,398
07/08/2014 5.4 5.4 5.24 5.25 813,560
07/07/2014 5.57 5.57 5.37 5.4 769,077
07/03/2014 5.49 5.64 5.48 5.56 389,326
07/02/2014 5.59 5.65 5.46 5.48 797,332
07/01/2014 5.43 5.67 5.42 5.57 1,141,509
06/30/2014 5.46 5.5 5.32 5.44 823,895
06/27/2014 5.42 5.585 5.39 5.5 3,701,488
06/26/2014 5.43 5.5 5.341 5.47 618,013
06/25/2014 5.52 5.52 5.37 5.45 769,231
06/24/2014 5.52 5.655 5.46 5.52 666,268
06/23/2014 5.6 5.62 5.46 5.5 701,128
06/20/2014 5.65 5.68 5.56 5.56 2,954,852
06/19/2014 5.68 5.735 5.6 5.66 1,194,263
06/18/2014 5.5 5.67 5.42 5.63 1,030,648
06/17/2014 5.39 5.5 5.33 5.48 657,937
06/16/2014 5.25 5.4 5.2 5.38 739,428
06/13/2014 5.3 5.425 5.26 5.28 694,195
06/12/2014 5.4 5.43 5.24 5.29 639,351
06/11/2014 5.44 5.49 5.36 5.39 382,609
06/10/2014 5.46 5.54 5.33 5.48 754,263
06/09/2014 5.29 5.51 5.27 5.49 929,704
06/06/2014 5.31 5.37 5.3 5.32 657,640
06/05/2014 5.19 5.31 5.14 5.29 873,065
06/04/2014 5.2 5.26 5.16 5.21 703,891
06/03/2014 4.93 5.259 4.9 5.22 2,583,799
06/02/2014 4.89 4.94 4.77 4.93 1,225,089
05/30/2014 5.02 5.08 4.84 4.87 1,165,416
05/29/2014 4.96 5.02 4.91 5 620,157
05/28/2014 5 5.04 4.95 4.98 888,579
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?