First BanCorp. Historical Stock Prices

FBP 
$5.83
*  
0.01
0.17%
Get FBP Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  5.87  5.89  5.80  5.83 235,480
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
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
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?