Skip to main content

First BanCorp. New Common Stock (NY:FBP)

22.23 +0.09 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 22.22 22.36 22.09 22.23 968,003 +0.09(+0.41%)
Aug 28, 2025 22.40 22.40 22.07 22.14 1,089,881 -0.17(-0.76%)
Aug 27, 2025 22.12 22.42 22.08 22.31 849,169 +0.19(+0.85%)
Aug 26, 2025 21.84 22.32 21.84 22.12 1,109,426 +0.13(+0.59%)
Aug 25, 2025 22.06 22.16 21.94 21.99 962,295 -0.08(-0.36%)
Aug 22, 2025 21.30 22.18 21.30 22.07 1,292,515 +0.85(+4.02%)
Aug 21, 2025 21.18 21.33 21.12 21.22 708,216 +0.02(+0.09%)
Aug 20, 2025 21.11 21.30 21.07 21.20 851,350 +0.03(+0.14%)
Aug 19, 2025 21.07 21.34 21.07 21.17 836,291 +0.04(+0.19%)
Aug 18, 2025 21.01 21.15 20.93 21.13 735,875 +0.15(+0.71%)
Aug 15, 2025 21.38 21.40 20.93 20.98 1,255,053 -0.37(-1.72%)
Aug 14, 2025 21.06 21.41 21.06 21.35 957,121 +0.04(+0.19%)
Aug 13, 2025 21.15 21.34 21.10 21.31 1,108,603 +0.24(+1.13%)
Aug 12, 2025 20.65 21.16 20.56 21.07 1,064,276 +0.57(+2.76%)
Aug 11, 2025 20.48 20.68 20.44 20.50 921,506 +0.03(+0.15%)
Aug 08, 2025 20.37 20.55 20.31 20.47 720,501 +0.25(+1.23%)
Aug 07, 2025 20.47 20.47 20.07 20.23 994,864 +0.03(+0.15%)
Aug 06, 2025 20.29 20.45 20.19 20.20 1,020,352 -0.17(-0.83%)
Aug 05, 2025 20.32 20.43 20.01 20.37 2,275,140 +0.09(+0.44%)
Aug 04, 2025 20.23 20.38 20.13 20.28 2,745,485 +0.12(+0.59%)
Aug 01, 2025 20.36 20.56 19.81 20.16 1,396,891 -0.51(-2.45%)
Jul 31, 2025 20.57 20.74 20.55 20.66 1,340,264 -0.13(-0.62%)
Jul 30, 2025 21.15 21.24 20.61 20.79 1,310,382 -0.32(-1.50%)
Jul 29, 2025 21.32 21.37 21.04 21.11 1,064,156 -0.03(-0.14%)
Jul 28, 2025 20.99 21.21 20.99 21.14 966,453 +0.18(+0.85%)
Jul 25, 2025 20.88 21.18 20.68 20.96 1,343,863 +0.16(+0.76%)
Jul 24, 2025 21.00 21.17 20.79 20.80 1,184,361 -0.32(-1.50%)
Jul 23, 2025 21.31 21.35 21.00 21.12 1,294,152 -0.04(-0.19%)
Jul 22, 2025 21.84 22.01 21.01 21.16 1,935,191 -0.53(-2.42%)
Jul 21, 2025 21.96 22.11 21.68 21.68 1,035,006 -0.22(-1.00%)
Jul 18, 2025 22.11 22.18 21.76 21.90 1,313,973 -0.13(-0.59%)
Jul 17, 2025 21.47 22.08 21.47 22.03 1,665,615 +0.54(+2.49%)
Jul 16, 2025 21.43 21.57 21.04 21.50 1,292,512 +0.18(+0.84%)
Jul 15, 2025 21.92 22.06 21.30 21.32 1,181,930 -0.78(-3.55%)
Jul 14, 2025 21.74 22.10 21.74 22.10 1,168,734 +0.25(+1.13%)
Jul 11, 2025 21.44 21.93 21.44 21.85 1,193,878 +0.22(+1.01%)
Jul 10, 2025 21.45 21.80 21.45 21.64 726,073 +0.10(+0.46%)
Jul 09, 2025 21.71 21.75 21.42 21.54 694,088 +0.01(+0.05%)
Jul 08, 2025 21.50 21.75 21.45 21.53 887,496 +0.08(+0.37%)
Jul 07, 2025 21.60 21.91 21.39 21.45 877,330 -0.31(-1.41%)
Jul 03, 2025 21.66 21.89 21.57 21.75 504,476 +0.26(+1.20%)
Jul 02, 2025 21.29 21.56 21.10 21.50 954,679 +0.30(+1.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.