First BanCorp. Historical Stock Prices

FBP 
$5.27
*  
0.02
0.38%
Get FBP Alerts
*Delayed - data as of Sep. 19, 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: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  5.30  5.43  5.21  5.27 1,285,600
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
08/29/2014 5.12 5.22 5.12 5.21 259,168
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
05/27/2014 5.01 5.11 4.98 5.03 1,068,183
05/23/2014 4.99 5.05 4.94 5.03 515,281
05/22/2014 4.92 4.99 4.9 4.96 500,763
05/21/2014 4.9 5 4.8 4.89 799,057
05/20/2014 5.09 5.14 4.88 4.89 1,570,472
05/19/2014 5.13 5.23 5.01 5.09 1,141,310
05/16/2014 5.16 5.2 5.05 5.17 598,371
05/15/2014 5.08 5.26 4.92 5.2 1,329,470
05/14/2014 5.42 5.42 5.13 5.14 698,479
05/13/2014 5.46 5.53 5.34 5.41 863,296
05/12/2014 5.5 5.58 5.444 5.5 882,237
05/09/2014 5.3 5.49 5.3 5.48 411,732
05/08/2014 5.25 5.45 5.25 5.33 470,957
05/07/2014 5.21 5.285 5.09 5.27 464,071
05/06/2014 5.36 5.43 5.18 5.18 467,874
05/05/2014 5.31 5.41 5.21 5.39 546,199
05/02/2014 5.21 5.41 5.21 5.35 637,208
05/01/2014 5.14 5.27 5.02 5.2 755,420
04/30/2014 5.14 5.16 4.98 5.14 522,612
04/29/2014 5.18 5.33 5.12 5.17 627,123
04/28/2014 5.09 5.15 5 5.13 1,158,589
04/25/2014 4.94 5.15 4.9 5.04 774,774
04/24/2014 5.22 5.26 4.95 4.98 859,549
04/23/2014 5.23 5.27 5.15 5.19 713,715
04/22/2014 5.2 5.38 5.11 5.23 554,306
04/21/2014 5.33 5.37 5.04 5.21 634,864
04/17/2014 5.05 5.33 4.99 5.32 762,411
04/16/2014 4.98 5.085 4.94 5.05 435,160
04/15/2014 5.03 5.11 4.87 4.95 490,068
04/14/2014 5.09 5.16 4.955 5.03 421,221
04/11/2014 5.01 5.2 4.94 5.04 433,049
04/10/2014 5.31 5.31 5 5.08 1,220,412
04/09/2014 5.37 5.46 5.26 5.31 437,474
04/08/2014 5.48 5.58 5.36 5.37 406,619
04/07/2014 5.51 5.6 5.4 5.5 672,317
04/04/2014 5.59 5.63 5.47 5.52 762,102
04/03/2014 5.54 5.6 5.52 5.58 448,363
04/02/2014 5.47 5.61 5.39 5.55 1,254,510
04/01/2014 5.44 5.51 5.34 5.45 919,137
03/31/2014 5.34 5.51 5.34 5.44 729,363
03/28/2014 5.25 5.44 5.23 5.29 381,827
03/27/2014 5.5 5.52 5.225 5.25 896,664
03/26/2014 5.72 5.79 5.38 5.49 724,807
03/25/2014 5.74 5.8 5.63 5.66 472,536
03/24/2014 5.7 5.79 5.62 5.72 350,434
03/21/2014 5.82 5.85 5.64 5.73 1,259,959
03/20/2014 5.68 5.89 5.6 5.85 1,042,190
03/19/2014 5.52 5.82 5.44 5.71 1,097,043
03/18/2014 5.43 5.56 5.4 5.54 409,223
03/17/2014 5.51 5.61 5.36 5.43 477,340
03/14/2014 5.43 5.52 5.38 5.48 737,494
03/13/2014 5.63 5.68 5.4 5.47 866,097
03/12/2014 5.72 5.74 5.505 5.61 938,611
03/11/2014 5.61 5.78 5.58 5.75 1,270,203
03/10/2014 5.57 5.63 5.46 5.62 891,638
03/07/2014 5.45 5.75 5.45 5.59 2,121,296
03/06/2014 5.43 5.51 5.35 5.41 976,326
03/05/2014 5.22 5.42 5.08 5.39 990,153
03/04/2014 5.15 5.26 5.13 5.24 922,463
03/03/2014 5.16 5.19 5.02 5.07 449,727
02/28/2014 5.22 5.27 5.15 5.21 1,854,564
02/27/2014 4.97 5.23 4.91 5.2 832,593
02/26/2014 5 5.02 4.82 4.97 882,409
02/25/2014 4.94 5.05 4.85 5 1,688,914
02/24/2014 4.62 4.93 4.6 4.9 1,137,091
02/21/2014 4.44 4.6 4.42 4.6 1,117,899
02/20/2014 4.55 4.6 4.4 4.42 1,424,125
02/19/2014 4.8 4.84 4.495 4.55 1,250,203
02/18/2014 4.78 4.84 4.71 4.8 525,816
02/14/2014 4.89 4.91 4.77 4.78 685,547
02/13/2014 4.85 5 4.78 4.89 541,843
02/12/2014 4.95 5.04 4.87 4.9 938,770
02/11/2014 4.88 5.01 4.81 4.96 1,112,851
02/10/2014 4.73 4.9 4.64 4.9 1,241,900
02/07/2014 4.97 4.97 4.71 4.75 1,105,285
02/06/2014 4.77 4.97 4.64 4.95 1,771,733
02/05/2014 4.41 4.77 4.36 4.77 1,689,634
02/04/2014 4.64 4.8 4.38 4.54 2,161,050
02/03/2014 4.89 4.92 4.6359 4.65 1,307,354
01/31/2014 4.95 4.98 4.86 4.89 1,007,519
01/30/2014 5 5.04 4.86 4.96 1,089,357
01/29/2014 5.1 5.165 4.915 4.96 1,092,099
01/28/2014 5.11 5.18 5.09 5.13 1,264,085
01/27/2014 5.19 5.21 5.1 5.12 1,045,218
01/24/2014 5.36 5.43 5.15 5.21 1,240,300
01/23/2014 5.56 5.57 5.26 5.41 1,079,646
01/22/2014 5.29 5.62 5.29 5.59 1,487,086
01/21/2014 5.1 5.3 5.1 5.27 1,085,726
01/17/2014 5.28 5.3 5.09 5.1 2,622,250
01/16/2014 5.67 5.67 5.26 5.32 2,276,818
01/15/2014 5.88 5.99 5.66 5.68 1,051,405
01/14/2014 5.88 5.94 5.79 5.9 449,183
01/13/2014 5.9 5.94 5.77 5.87 587,842
01/10/2014 5.9 5.92 5.77 5.89 488,387
01/09/2014 5.85 5.91 5.72 5.91 536,286
01/08/2014 5.85 5.9 5.76 5.8 1,467,154
01/07/2014 5.87 5.9025 5.815 5.86 794,362
01/06/2014 6.02 6.07 5.8 5.85 680,522
01/03/2014 6.04 6.1 5.99 6 375,005
01/02/2014 6.18 6.21 6 6.04 757,116
12/31/2013 6.1 6.205 6.06 6.19 444,149
12/30/2013 6.13 6.15 6.04 6.08 544,739
12/27/2013 6.06 6.18 6 6.15 512,792
12/26/2013 6.15 6.17 6 6.03 641,990
12/24/2013 6.2 6.27 6.0723 6.1 308,503
12/23/2013 5.85 6.26 5.801 6.25 977,058
12/20/2013 5.66 5.84 5.65 5.81 2,484,935
12/19/2013 5.51 5.66 5.47 5.63 940,055
12/18/2013 5.51 5.57 5.35 5.54 727,754
12/17/2013 5.5 5.55 5.41 5.5 799,210
12/16/2013 5.47 5.55 5.4 5.51 728,531
12/13/2013 5.42 5.49 5.29 5.45 583,773
12/12/2013 5.5 5.53 5.39 5.41 571,644
12/11/2013 5.63 5.64 5.47 5.5 619,228
12/10/2013 5.87 5.9 5.62 5.64 597,208
12/09/2013 6.17 6.17 5.85 5.9 678,079
12/06/2013 6.07 6.22 6.07 6.14 827,153
12/05/2013 6.07 6.08 5.945 5.97 492,392
12/04/2013 5.91 6.18 5.91 6.1 564,092
12/03/2013 6.1 6.18 5.82 5.92 818,335
12/02/2013 6.38 6.405 6.05 6.14 697,570
11/29/2013 6.37 6.45 6.2429 6.38 284,221
11/27/2013 6.3 6.56 6.25 6.34 750,725
11/26/2013 6.15 6.3 6.12 6.29 812,104
11/25/2013 6.1 6.25 6.06 6.16 577,883
11/22/2013 5.98 6.09 5.95 6.08 538,224
11/21/2013 6.01 6.05 5.97 5.99 644,601
11/20/2013 6.1 6.1 5.97 6 439,986
11/19/2013 6.1 6.14 5.98 6.09 510,513
11/18/2013 6.2 6.29 6.03 6.08 864,680
11/15/2013 6.07 6.17 5.99 6.17 498,769
11/14/2013 6 6.085 5.96 6.07 299,956
11/13/2013 5.86 6.04 5.82 6 455,999
11/12/2013 6.08 6.0898 5.87 5.88 389,895
11/11/2013 6.28 6.28 6.03 6.09 708,735
11/08/2013 5.72 6.29 5.72 6.28 1,173,181
11/07/2013 5.78 5.87 5.69 5.69 557,340
11/06/2013 5.61 5.77 5.59 5.77 508,371
11/05/2013 5.63 5.64 5.54 5.58 556,185
11/04/2013 5.48 5.73 5.45 5.63 1,073,290
11/01/2013 5.55 5.58 5.43 5.49 1,019,349
10/31/2013 5.53 5.64 5.43 5.55 1,310,102
10/30/2013 5.62 5.64 5.46 5.48 792,295
10/29/2013 5.37 5.63 5.35 5.59 1,084,709
10/28/2013 5.47 5.49 5.36 5.36 382,692
10/25/2013 5.5 5.5 5.43 5.45 537,591
10/24/2013 5.4 5.505 5.4 5.48 583,112
10/23/2013 5.29 5.45 5.18 5.4 950,657
10/22/2013 5.32 5.34 5.235 5.32 424,289
10/21/2013 5.3 5.34 5.23 5.33 533,282
10/18/2013 5.26 5.36 5.215 5.3 567,434
10/17/2013 5.3 5.33 5.18 5.21 649,755
10/16/2013 5.22 5.39 5.17 5.33 573,926
10/15/2013 5.23 5.3 5.14 5.18 756,212
10/14/2013 5.26 5.2699 5.18 5.25 924,260
10/11/2013 5.11 5.34 5.08 5.28 1,082,647
10/10/2013 5.11 5.21 5.05 5.11 1,220,368
10/09/2013 5.11 5.14 4.98 5.06 743,423
10/08/2013 5.3 5.3 5.07 5.1 848,939
10/07/2013 5.53 5.53 5.29 5.3 892,874
10/04/2013 5.57 5.605 5.53 5.54 619,763
10/03/2013 5.7 5.72 5.58 5.58 782,685
10/02/2013 5.69 5.77 5.67 5.7 481,251
10/01/2013 5.7 5.745 5.6101 5.73 797,933
09/30/2013 5.59 5.69 5.53 5.68 1,154,421
09/27/2013 5.74 5.79 5.65 5.67 938,702
09/26/2013 5.92 5.95 5.75 5.79 1,347,958
09/25/2013 6.01 6.02 5.9 5.92 606,899
09/24/2013 6.04 6.055 5.9 5.98 1,184,680
09/23/2013 6.02 6.11 5.83 6.04 1,539,979
09/20/2013 6.37 6.44 6.02 6.07 7,115,253
09/19/2013 6.51 6.52 6.35 6.38 1,408,652
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?