FBP
First BanCorp. NYQ · FBP
$28.83
-0.03
(-0.10%)
Blow-off · +3.32σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment FBP crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $28.76 | $28.93 | $28.41 | $28.83 | 1.3M |
| 2026-07-22 | $28.25 | $28.93 | $27.43 | $28.86 | 2.7M |
| 2026-07-21 | $27.57 | $27.64 | $27.31 | $27.64 | 2.0M |
| 2026-07-20 | $27.40 | $27.62 | $27.34 | $27.43 | 1.8M |
| 2026-07-17 | $27.56 | $27.65 | $27.26 | $27.44 | 1.2M |
| 2026-07-16 | $27.10 | $27.89 | $27.10 | $27.84 | 1.6M |
| 2026-07-15 | $26.95 | $27.25 | $26.68 | $27.07 | 1.2M |
| 2026-07-14 | $26.61 | $26.87 | $26.54 | $26.72 | 1.1M |
| 2026-07-13 | $26.81 | $26.82 | $26.47 | $26.64 | 0.8M |
| 2026-07-10 | $26.67 | $26.82 | $26.59 | $26.68 | 1.0M |
| 2026-07-09 | $26.20 | $26.62 | $26.16 | $26.55 | 1.1M |
| 2026-07-08 | $26.15 | $26.21 | $25.72 | $26.02 | 1.2M |
| 2026-07-07 | $26.63 | $26.71 | $26.25 | $26.32 | 0.7M |
| 2026-07-06 | $26.29 | $26.66 | $26.29 | $26.50 | 0.8M |
| 2026-07-02 | $26.87 | $26.94 | $26.15 | $26.33 | 1.1M |
| 2026-07-01 | $26.40 | $26.81 | $26.19 | $26.69 | 1.2M |
| 2026-06-30 | $26.15 | $26.28 | $25.95 | $26.07 | 2.2M |
| 2026-06-29 | $26.08 | $26.38 | $25.97 | $26.11 | 1.8M |
| 2026-06-26 | $26.35 | $26.72 | $26.17 | $26.36 | 4.2M |
| 2026-06-25 | $26.36 | $26.80 | $26.36 | $26.54 | 1.1M |
| 2026-06-24 | $26.07 | $26.56 | $26.02 | $26.42 | 1.9M |
| 2026-06-23 | $25.74 | $26.27 | $25.68 | $26.23 | 1.7M |
| 2026-06-22 | $25.36 | $25.78 | $25.31 | $25.74 | 1.9M |
| 2026-06-18 | $25.18 | $25.34 | $25.04 | $25.20 | 3.5M |
| 2026-06-17 | $25.34 | $25.56 | $24.79 | $24.93 | 1.7M |
| 2026-06-16 | $25.57 | $25.72 | $25.25 | $25.35 | 1.4M |
| 2026-06-15 | $25.60 | $25.86 | $25.19 | $25.24 | 1.4M |
| 2026-06-12 | $25.22 | $25.56 | $25.10 | $25.50 | 1.2M |
| 2026-06-11 | $25.03 | $25.10 | $24.72 | $25.00 | 2.0M |
| 2026-06-10 | $25.00 | $25.07 | $24.68 | $24.76 | 1.6M |
| 2026-06-09 | $24.69 | $25.05 | $24.62 | $24.75 | 1.7M |
| 2026-06-08 | $24.45 | $24.73 | $24.45 | $24.49 | 3.0M |
| 2026-06-05 | $24.34 | $24.44 | $24.23 | $24.32 | 1.2M |
| 2026-06-04 | $24.09 | $24.42 | $23.79 | $24.30 | 1.2M |
| 2026-06-03 | $23.83 | $23.94 | $23.61 | $23.66 | 1.5M |
| 2026-06-02 | $23.63 | $24.09 | $23.63 | $24.00 | 2.4M |
| 2026-06-01 | $23.85 | $23.95 | $23.56 | $23.74 | 1.8M |
| 2026-05-29 | $23.96 | $24.25 | $23.93 | $23.98 | 1.5M |
| 2026-05-28 | $23.98 | $24.09 | $23.89 | $24.01 | 1.6M |
| 2026-05-27 | $24.52 | $24.64 | $24.09 | $24.20 | 2.1M |
| 2026-05-26 | $24.29 | $24.54 | $24.25 | $24.46 | 1.1M |
| 2026-05-22 | $24.18 | $24.28 | $23.98 | $24.11 | 0.8M |
| 2026-05-21 | $23.92 | $24.20 | $23.81 | $24.16 | 0.9M |
| 2026-05-20 | $23.65 | $24.33 | $23.51 | $24.13 | 1.1M |
| 2026-05-19 | $23.61 | $23.72 | $23.41 | $23.56 | 0.7M |
| 2026-05-18 | $23.35 | $23.79 | $23.33 | $23.66 | 1.0M |
| 2026-05-15 | $23.40 | $23.46 | $23.06 | $23.28 | 1.2M |
| 2026-05-14 | $23.33 | $23.60 | $23.29 | $23.36 | 0.9M |
| 2026-05-13 | $23.32 | $23.44 | $23.05 | $23.09 | 0.9M |
| 2026-05-12 | $23.76 | $23.76 | $23.10 | $23.36 | 0.9M |
| 2026-05-11 | $24.21 | $24.28 | $23.51 | $23.73 | 1.0M |
| 2026-05-08 | $24.07 | $24.17 | $23.92 | $24.05 | 1.1M |
| 2026-05-07 | $24.26 | $24.36 | $23.95 | $23.99 | 1.1M |
| 2026-05-06 | $24.35 | $24.57 | $24.17 | $24.28 | 0.8M |
| 2026-05-05 | $23.97 | $24.35 | $23.91 | $24.19 | 0.9M |
| 2026-05-04 | $24.12 | $24.36 | $23.84 | $23.90 | 0.9M |
| 2026-05-01 | $24.29 | $24.47 | $24.05 | $24.31 | 1.2M |
| 2026-04-30 | $23.65 | $24.38 | $23.65 | $24.28 | 1.3M |
| 2026-04-29 | $24.16 | $24.26 | $23.76 | $23.84 | 1.0M |
| 2026-04-28 | $24.48 | $24.51 | $24.07 | $24.18 | 1.1M |
| 2026-04-27 | $24.02 | $24.50 | $23.91 | $24.24 | 1.3M |
| 2026-04-24 | $24.31 | $24.33 | $23.26 | $23.41 | 2.0M |
| 2026-04-23 | $23.80 | $24.36 | $23.69 | $24.33 | 2.0M |
| 2026-04-22 | $24.10 | $24.14 | $23.42 | $23.67 | 2.9M |
| 2026-04-21 | $23.53 | $24.14 | $23.48 | $24.04 | 4.1M |
| 2026-04-20 | $23.18 | $23.62 | $23.16 | $23.53 | 1.1M |
| 2026-04-17 | $22.95 | $23.57 | $22.91 | $23.23 | 1.2M |
| 2026-04-16 | $22.74 | $22.89 | $22.66 | $22.74 | 1.2M |
| 2026-04-15 | $22.71 | $22.90 | $22.51 | $22.83 | 1.1M |
| 2026-04-14 | $22.67 | $22.85 | $22.45 | $22.76 | 1.2M |
| 2026-04-13 | $22.54 | $22.83 | $22.33 | $22.81 | 1.3M |
| 2026-04-10 | $22.90 | $22.95 | $22.56 | $22.64 | 0.9M |
| 2026-04-09 | $22.48 | $23.03 | $22.44 | $23.00 | 1.3M |
| 2026-04-08 | $22.31 | $22.66 | $22.22 | $22.57 | 1.5M |
| 2026-04-07 | $22.01 | $22.09 | $21.71 | $21.77 | 2.8M |
| 2026-04-06 | $21.77 | $22.07 | $21.60 | $22.03 | 0.9M |
| 2026-04-02 | $21.36 | $21.75 | $21.17 | $21.74 | 1.0M |
| 2026-04-01 | $21.40 | $21.77 | $21.40 | $21.58 | 0.9M |
| 2026-03-31 | $21.16 | $21.40 | $21.00 | $21.36 | 1.4M |
| 2026-03-30 | $21.03 | $21.03 | $20.80 | $20.85 | 1.0M |
| 2026-03-27 | $21.08 | $21.13 | $20.76 | $20.86 | 1.2M |
| 2026-03-26 | $20.93 | $21.22 | $20.91 | $21.18 | 1.1M |
| 2026-03-25 | $21.21 | $21.31 | $20.80 | $21.07 | 1.1M |
| 2026-03-24 | $20.59 | $21.15 | $20.56 | $21.03 | 1.3M |
| 2026-03-23 | $21.01 | $21.29 | $20.71 | $20.76 | 1.6M |
| 2026-03-20 | $20.69 | $20.77 | $20.36 | $20.57 | 3.9M |
| 2026-03-19 | $20.37 | $20.79 | $20.27 | $20.59 | 1.2M |
| 2026-03-18 | $20.54 | $20.66 | $20.35 | $20.46 | 1.9M |
| 2026-03-17 | $20.86 | $20.94 | $20.52 | $20.53 | 1.5M |
| 2026-03-16 | $20.81 | $20.94 | $20.57 | $20.57 | 1.5M |
| 2026-03-13 | $20.95 | $21.09 | $20.41 | $20.55 | 2.4M |
| 2026-03-12 | $19.73 | $20.85 | $19.64 | $20.84 | 3.5M |
| 2026-03-11 | $20.32 | $20.49 | $20.06 | $20.24 | 1.6M |
| 2026-03-10 | $20.35 | $20.91 | $20.23 | $20.39 | 1.4M |
| 2026-03-09 | $20.28 | $20.56 | $19.79 | $20.39 | 1.9M |
| 2026-03-06 | $20.36 | $20.68 | $20.19 | $20.66 | 1.7M |
| 2026-03-05 | $21.05 | $21.25 | $20.79 | $20.96 | 1.4M |
| 2026-03-04 | $21.45 | $21.55 | $21.24 | $21.26 | 2.1M |
| 2026-03-03 | $20.80 | $21.54 | $20.80 | $21.38 | 1.4M |
| 2026-03-02 | $20.67 | $21.53 | $20.59 | $21.44 | 1.3M |
| 2026-02-27 | $21.74 | $21.78 | $20.93 | $21.13 | 1.4M |
| 2026-02-26 | $22.03 | $22.49 | $21.84 | $22.19 | 1.1M |
| 2026-02-25 | $22.12 | $22.33 | $21.93 | $22.31 | 1.1M |
| 2026-02-24 | $21.81 | $22.00 | $21.59 | $21.90 | 1.1M |
| 2026-02-23 | $22.57 | $22.78 | $21.56 | $21.81 | 1.1M |
| 2026-02-20 | $22.56 | $22.78 | $22.25 | $22.73 | 1.0M |
| 2026-02-19 | $22.28 | $22.57 | $22.03 | $22.56 | 0.9M |
| 2026-02-18 | $22.58 | $22.94 | $22.37 | $22.48 | 0.7M |
| 2026-02-17 | $22.56 | $22.83 | $22.38 | $22.56 | 0.7M |
| 2026-02-13 | $22.32 | $22.51 | $22.05 | $22.43 | 0.5M |
| 2026-02-12 | $22.96 | $23.03 | $22.02 | $22.42 | 0.9M |
| 2026-02-11 | $23.05 | $23.24 | $22.50 | $22.72 | 0.9M |
| 2026-02-10 | $23.19 | $23.34 | $22.60 | $22.84 | 1.0M |
| 2026-02-09 | $22.90 | $23.37 | $22.90 | $23.16 | 0.9M |
| 2026-02-06 | $23.00 | $23.43 | $22.93 | $23.22 | 1.2M |
| 2026-02-05 | $23.01 | $23.22 | $22.57 | $22.89 | 1.5M |
| 2026-02-04 | $23.09 | $23.36 | $22.92 | $22.94 | 1.4M |
| 2026-02-03 | $22.37 | $23.02 | $22.23 | $22.83 | 1.4M |
| 2026-02-02 | $22.15 | $22.75 | $21.97 | $22.49 | 1.7M |
| 2026-01-30 | $21.83 | $22.24 | $21.80 | $22.12 | 1.9M |
| 2026-01-29 | $22.13 | $22.30 | $21.63 | $22.14 | 2.0M |
| 2026-01-28 | $22.25 | $22.36 | $21.65 | $21.88 | 2.7M |
| 2026-01-27 | $21.01 | $21.99 | $20.96 | $21.98 | 2.3M |
| 2026-01-26 | $20.89 | $20.96 | $20.67 | $20.89 | 1.8M |
| 2026-01-23 | $21.44 | $21.49 | $20.50 | $20.66 | 2.7M |