First BanCorp. Historical Stock Prices

FBP 
$3.67
*  
0.34
8.48%
Get FBP Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading FBP now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    FBP After Hours
 
 
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: 1 Year, From 31-AUG-2014 TO 31-AUG-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  3.91  3.96  3.65  3.67 1,376,323
08/31/2015 3.44 4.095 3.41 4.01 1,681,502
08/28/2015 3.42 3.525 3.4 3.45 743,996
08/27/2015 3.58 3.64 3.435 3.44 819,384
08/26/2015 3.23 3.58 3.18 3.54 1,598,362
08/25/2015 3.52 3.52 3.14 3.15 1,537,907
08/24/2015 3.45 3.54 3.37 3.4 1,389,408
08/21/2015 3.46 3.62 3.37 3.56 1,074,188
08/20/2015 3.54 3.63 3.47 3.54 679,061
08/19/2015 3.71 3.73 3.61 3.61 481,878
08/18/2015 3.78 3.825 3.71 3.72 333,265
08/17/2015 3.81 3.87 3.76 3.77 591,734
08/14/2015 3.88 3.92 3.81 3.85 554,857
08/13/2015 3.87 3.97 3.85 3.92 543,789
08/12/2015 3.95 3.95 3.73 3.88 1,107,523
08/11/2015 4.07 4.15 3.89 3.93 714,429
08/10/2015 4.06 4.14 4.06 4.1 384,702
08/07/2015 4.07 4.2 4.01 4.05 357,673
08/06/2015 4.17 4.22 4.05 4.11 567,369
08/05/2015 4.16 4.36 4.16 4.22 772,760
08/04/2015 4.13 4.31 4.12 4.14 716,652
08/03/2015 4.29 4.31 4.12 4.13 1,184,933
07/31/2015 4.39 4.41 4.22 4.31 958,118
07/30/2015 4.53 4.69 4.27 4.4 1,138,947
07/29/2015 4.49 4.58 4.42 4.53 715,982
07/28/2015 4.54 4.55 4.35 4.52 1,333,829
07/27/2015 4.53 4.67 4.34 4.51 780,079
07/24/2015 4.53 4.54 4.35 4.46 786,715
07/23/2015 4.69 4.81 4.55 4.56 668,663
07/22/2015 4.61 4.81 4.61 4.73 444,728
07/21/2015 4.63 4.79 4.62 4.66 418,330
07/20/2015 4.68 4.7425 4.61 4.65 532,107
07/17/2015 4.76 4.76 4.62 4.68 470,428
07/16/2015 4.9 4.92 4.74 4.75 597,098
07/15/2015 4.73 4.87 4.73 4.85 922,105
07/14/2015 4.72 4.79 4.655 4.73 1,079,192
07/13/2015 4.81 4.85 4.65 4.77 1,783,376
07/10/2015 4.66 4.77 4.66 4.76 1,268,017
07/09/2015 4.63 4.7 4.42 4.66 1,917,322
07/08/2015 4.44 4.64 4.38 4.53 1,659,746
07/07/2015 4.48 4.51 4.16 4.46 2,012,509
07/06/2015 4.68 4.78 4.38 4.48 2,690,218
07/02/2015 4.85 4.85 4.71 4.74 1,720,836
07/01/2015 4.9 5.02 4.71 4.89 3,683,750
06/30/2015 5.61 5.63 4.65 4.82 6,434,573
06/29/2015 6.15 6.2 5.33 5.59 5,088,935
06/26/2015 6.48 6.57 6.37 6.43 1,217,883
06/25/2015 6.47 6.47 6.39 6.47 941,650
06/24/2015 6.47 6.53 6.37 6.4 457,651
06/23/2015 6.39 6.53 6.39 6.53 941,110
06/22/2015 6.41 6.49 6.385 6.42 441,386
06/19/2015 6.38 6.42 6.34 6.36 1,324,006
06/18/2015 6.25 6.4 6.2 6.39 935,199
06/17/2015 6.46 6.48 6.18 6.23 471,015
06/16/2015 6.34 6.48 6.3 6.45 478,967
06/15/2015 6.34 6.43 6.24 6.38 608,525
06/12/2015 6.35 6.41 6.32 6.41 428,084
06/11/2015 6.32 6.39 6.27 6.37 452,256
06/10/2015 6.27 6.37 6.24 6.34 772,675
06/09/2015 6.22 6.29 6.175 6.22 596,013
06/08/2015 6.27 6.29 6.21 6.23 349,671
06/05/2015 6.33 6.36 6.1 6.25 640,639
06/04/2015 6.16 6.22 6.08 6.16 540,009
06/03/2015 6.15 6.23 6.1 6.22 1,201,598
06/02/2015 6.08 6.15 6.0301 6.11 683,649
06/01/2015 6.16 6.18 5.96 6.08 615,263
05/29/2015 6.14 6.14 6.03 6.12 676,679
05/28/2015 6.18 6.21 6.12 6.14 1,069,199
05/27/2015 6.31 6.31 6.18 6.2 1,305,710
05/26/2015 6.4 6.42 6.18 6.3 1,132,160
05/22/2015 6.48 6.62 6.41 6.42 906,652
05/21/2015 6.6 6.6 6.4 6.48 590,650
05/20/2015 6.56 6.63 6.5 6.6 603,315
05/19/2015 6.49 6.63 6.42 6.59 844,449
05/18/2015 6.34 6.49 6.3 6.49 634,762
05/15/2015 6.43 6.43 6.2 6.3 726,977
05/14/2015 6.38 6.44 6.33 6.44 836,185
05/13/2015 6.26 6.37 6.21 6.35 873,477
05/12/2015 6.31 6.34 6.2 6.26 617,702
05/11/2015 6.27 6.38 6.23 6.31 598,016
05/08/2015 6.17 6.3 6.07 6.29 868,465
05/07/2015 6.09 6.2 6 6.17 1,486,581
05/06/2015 5.99 6.1 5.9 6.07 1,009,583
05/05/2015 6.01 6.14 5.76 5.87 1,425,477
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
02/03/2015 5.79 6.03 5.77 5.95 1,390,508
02/02/2015 5.49 5.74 5.45 5.73 691,572
01/30/2015 5.45 5.615 5.44 5.49 1,030,661
01/29/2015 5.38 5.54 5.33 5.5 1,024,901
01/28/2015 5.56 5.58 5.33 5.38 653,099
01/27/2015 5.48 5.55 5.43 5.49 395,060
01/26/2015 5.47 5.59 5.39 5.57 441,526
01/23/2015 5.63 5.68 5.44 5.5 523,896
01/22/2015 5.48 5.69 5.38 5.66 548,940
01/21/2015 5.36 5.52 5.28 5.45 744,357
01/20/2015 5.45 5.47 5.31 5.39 614,968
01/16/2015 5.27 5.45 5.21 5.43 817,386
01/15/2015 5.27 5.34 5.21 5.27 898,532
01/14/2015 5.39 5.41 5.22 5.32 756,940
01/13/2015 5.58 5.76 5.36 5.43 700,510
01/12/2015 5.62 5.72 5.48 5.54 598,820
01/09/2015 5.78 5.8 5.6 5.62 687,669
01/08/2015 5.77 5.81 5.65 5.79 780,663
01/07/2015 5.47 5.72 5.4599 5.68 988,400
01/06/2015 5.67 5.73 5.44 5.44 833,806
01/05/2015 5.71 5.74 5.61 5.66 579,851
01/02/2015 5.9 5.9298 5.65 5.74 592,127
12/31/2014 5.9 5.96 5.805 5.87 709,729
12/30/2014 5.83 5.9 5.79 5.87 382,337
12/29/2014 5.83 5.9 5.8 5.84 702,340
12/26/2014 5.87 5.89 5.8 5.83 235,480
12/24/2014 5.89 5.89 5.79 5.84 240,467
12/23/2014 5.9 5.91 5.83 5.89 897,949
12/22/2014 5.83 5.91 5.755 5.86 541,986
12/19/2014 5.82 5.92 5.73 5.84 3,577,072
12/18/2014 5.74 5.83 5.69 5.83 931,716
12/17/2014 5.41 5.62 5.36 5.62 1,532,219
12/16/2014 5.46 5.58 5.4 5.42 841,641
12/15/2014 5.6 5.66 5.43 5.45 685,987
12/12/2014 5.45 5.65 5.45 5.53 1,288,587
12/11/2014 5.8 5.83 5.53 5.56 722,065
12/10/2014 5.82 5.875 5.71 5.75 1,598,466
12/09/2014 5.7 5.92 5.64 5.88 1,358,487
12/08/2014 5.44 5.84 5.42 5.82 1,557,560
12/05/2014 5.27 5.54 5.27 5.47 1,711,174
12/04/2014 5.22 5.27 5.21 5.25 840,392
12/03/2014 5.13 5.27 5.13 5.24 942,530
12/02/2014 5.08 5.2 5.06 5.14 603,654
12/01/2014 5.11 5.15 5.05 5.05 613,207
11/28/2014 5.16 5.19 5.11 5.13 928,617
11/26/2014 5.16 5.19 5.1 5.15 668,107
11/25/2014 5.21 5.23 5.1 5.14 1,682,713
11/24/2014 5.02 5.19 5 5.19 950,723
11/21/2014 5.01 5.04 4.93 4.99 1,551,623
11/20/2014 4.86 4.96 4.81 4.96 716,990
11/19/2014 4.93 4.96 4.8 4.87 438,173
11/18/2014 4.97 4.99 4.92 4.92 604,557
11/17/2014 5 5.01 4.93 4.94 435,201
11/14/2014 5 5.055 4.95 5 1,055,210
11/13/2014 5.06 5.14 4.95 4.99 685,618
11/12/2014 5.08 5.19 5.08 5.09 909,490
11/11/2014 5.16 5.2 5.08 5.09 633,228
11/10/2014 5.25 5.27 5.13 5.15 899,207
11/07/2014 5.23 5.27 5.22 5.25 570,153
11/06/2014 5.25 5.28 5.14 5.25 1,018,218
11/05/2014 5.18 5.265 5.13 5.22 606,576
11/04/2014 5.18 5.21 5.03 5.15 513,383
11/03/2014 5.25 5.3 5.16 5.21 709,591
10/31/2014 5.21 5.25 5.18 5.21 996,231
10/30/2014 5.14 5.15 5.02 5.13 1,116,351
10/29/2014 5.11 5.23 4.935 5.2 788,055
10/28/2014 4.73 5.14 4.53 5.14 1,187,028
10/27/2014 4.7 4.76 4.65 4.72 492,936
10/24/2014 4.83 4.875 4.64 4.71 967,693
10/23/2014 4.89 4.97 4.79 4.8 557,722
10/22/2014 4.88 4.95 4.76 4.77 434,539
10/21/2014 4.86 4.99 4.84 4.85 688,919
10/20/2014 4.65 4.84 4.65 4.76 438,686
10/17/2014 4.82 4.86 4.62 4.71 894,116
10/16/2014 4.47 4.845 4.46 4.77 1,158,269
10/15/2014 4.68 4.75 4.46 4.58 1,280,905
10/14/2014 4.81 4.98 4.76 4.87 834,538
10/13/2014 4.58 4.86 4.58 4.75 757,199
10/10/2014 4.51 4.64 4.5 4.58 786,243
10/09/2014 4.84 4.84 4.53 4.56 484,587
10/08/2014 4.61 4.83 4.57 4.82 514,516
10/07/2014 4.72 4.75 4.58 4.62 917,335
10/06/2014 4.89 4.9 4.74 4.74 400,182
10/03/2014 4.91 5 4.87 4.87 375,835
10/02/2014 4.73 4.89 4.73 4.82 400,247
10/01/2014 4.73 4.84 4.66 4.75 578,679
09/30/2014 4.78 4.825 4.75 4.75 765,599
09/29/2014 4.75 4.875 4.75 4.78 309,624
09/26/2014 4.78 4.85 4.73 4.8 590,348
09/25/2014 4.84 4.89 4.68 4.76 622,983
09/24/2014 4.9 4.92 4.81 4.86 556,664
09/23/2014 5 5.03 4.88 4.88 810,252
09/22/2014 5.25 5.29 5 5.01 417,317
09/19/2014 5.29 5.43 5.21 5.27 1,285,836
09/18/2014 5.13 5.31 5.12 5.29 542,522
09/17/2014 5.08 5.2 5.02 5.09 399,241
09/16/2014 5.12 5.1799 5.01 5.06 755,582
09/15/2014 5.25 5.3099 5.13 5.13 521,499
09/12/2014 5.31 5.4 5.25 5.25 567,310
09/11/2014 5.16 5.34 5.14 5.32 667,270
09/10/2014 5.09 5.19 5.05 5.18 636,101
09/09/2014 5.17 5.22 5.05 5.07 470,371
09/08/2014 5.21 5.32 5.17 5.19 467,930
09/05/2014 5.18 5.25 5.12 5.23 375,628
09/04/2014 5.2 5.34 5.185 5.19 440,760
09/03/2014 5.25 5.35 5.18 5.2 732,186
09/02/2014 5.26 5.31 5.185 5.23 422,598
*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?