First BanCorp. Historical Stock Prices

FBP 
$6.14
*  
0.01
0.16%
Get FBP Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading FBP now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    FBP Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.14  6.19  6.09  6.14 906,361
05/04/2015 6.14 6.19 6.09 6.14 907,085
05/01/2015 6.02 6.19 6.0101 6.13 1,157,135
04/30/2015 6.24 6.2702 5.97 6.01 1,233,212
04/29/2015 6.2 6.38 6.19 6.27 834,306
04/28/2015 6.06 6.24 6.06 6.2 688,659
04/27/2015 6.34 6.38 6.08 6.08 1,356,794
04/24/2015 6.35 6.42 6.27 6.32 1,124,627
04/23/2015 6.53 6.55 6.36 6.37 587,349
04/22/2015 6.5 6.59 6.415 6.54 460,210
04/21/2015 6.46 6.555 6.44 6.47 681,708
04/20/2015 6.54 6.66 6.43 6.44 973,885
04/17/2015 6.67 6.72 6.46 6.49 465,320
04/16/2015 6.65 6.76 6.6034 6.74 758,590
04/15/2015 6.53 6.67 6.5 6.67 531,190
04/14/2015 6.61 6.67 6.52 6.54 778,357
04/13/2015 6.55 6.7 6.52 6.63 1,166,336
04/10/2015 6.52 6.55 6.44 6.52 563,769
04/09/2015 6.51 6.53 6.43 6.46 877,367
04/08/2015 6.41 6.58 6.37 6.51 1,256,526
04/07/2015 6.41 6.48 6.32 6.38 749,319
04/06/2015 6.36 6.43 6.23 6.39 884,413
04/02/2015 6.35 6.44 6.31 6.38 456,942
04/01/2015 6.19 6.35 6.15 6.35 1,148,281
03/31/2015 6.33 6.36 6.19 6.2 838,092
03/30/2015 6.36 6.44 6.34 6.35 483,985
03/27/2015 6.42 6.42 6.26 6.29 753,381
03/26/2015 6.25 6.43 6.12 6.4 846,891
03/25/2015 6.25 6.25 6.12 6.2 758,248
03/24/2015 6.21 6.285 6.15 6.23 560,744
03/23/2015 6.35 6.4 6.22 6.23 529,128
03/20/2015 6.35 6.39 6.28 6.36 1,369,694
03/19/2015 6.2 6.32 6.17 6.31 597,507
03/18/2015 6.39 6.466 6.18 6.22 843,111
03/17/2015 6.35 6.46 6.29 6.41 785,072
03/16/2015 6.68 6.7 6.39 6.41 1,051,144
03/13/2015 6.66 6.75 6.595 6.74 768,689
03/12/2015 6.56 6.66 6.48 6.65 619,460
03/11/2015 6.5 6.53 6.37 6.48 504,089
03/10/2015 6.56 6.57 6.43 6.47 563,342
03/09/2015 6.5 6.645 6.47 6.63 422,611
03/06/2015 6.35 6.51 6.31 6.46 862,947
03/05/2015 6.52 6.55 6.34 6.35 1,303,181
03/04/2015 6.5 6.53 6.36 6.51 663,420
03/03/2015 6.53 6.6 6.45 6.51 581,476
03/02/2015 6.59 6.68 6.4 6.54 905,689
02/27/2015 6.4 6.75 6.35 6.59 1,643,486
02/26/2015 6.37 6.43 6.33 6.42 362,853
02/25/2015 6.42 6.42 6.34 6.35 290,671
02/24/2015 6.35 6.54 6.35 6.44 502,824
02/23/2015 6.46 6.46 6.3 6.35 390,754
02/20/2015 6.45 6.48 6.27 6.47 490,242
02/19/2015 6.3 6.48 6.26 6.46 840,305
02/18/2015 6.44 6.48 6.28 6.32 742,365
02/17/2015 6.35 6.56 6.33 6.44 1,947,709
02/13/2015 6.38 6.51 6.34 6.35 1,075,706
02/12/2015 6.22 6.44 6.19 6.37 1,012,821
02/11/2015 6.18 6.33 6.06 6.19 655,953
02/10/2015 6.29 6.31 6.1 6.18 1,195,511
02/09/2015 6.26 6.45 6.26 6.27 1,704,252
02/06/2015 6.26 6.431 6.2 6.3 2,455,047
02/05/2015 5.91 6.14 5.9 6.13 869,701
02/04/2015 5.9 5.96 5.8 5.82 1,049,268
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?