First Bancorp New (FBP)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 1.89838079285 | 17.91 | 18.34 | 17.195 | 1515932 | 17.84081154 | CS |
| 4 | 0.1 | 0.550964187328 | 18.15 | 19.775 | 16.4 | 1521570 | 18.27968385 | CS |
| 12 | -2.86 | -13.548081478 | 21.11 | 21.23 | 16.4 | 1186303 | 18.92162224 | CS |
| 26 | -2.97 | -13.9962299717 | 21.22 | 22.395 | 16.4 | 1107084 | 19.38985733 | CS |
| 52 | 1.79 | 10.8748481166 | 16.46 | 22.395 | 16.25 | 1043190 | 19.3747655 | CS |
| 156 | 5.28 | 40.7093292213 | 12.97 | 22.395 | 10.1799 | 1279608 | 15.5095072 | CS |
| 260 | 13.05 | 250.961538462 | 5.2 | 22.395 | 4.3 | 1474105 | 13.15804766 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 18.25 | 0.22 | 1.22 | 18.07 | 18.335 | 18.07 | 1366843 |
| 1744843200 | 18.03 | 0.02 | 0.11 | 17.99 | 18.29 | 17.76 | 1475769 |
| 1744756800 | 18.01 | 0.12 | 0.67 | 17.9 | 18.34 | 17.9 | 1571692 |
| 1744670400 | 17.89 | 0.15 | 0.85 | 17.98 | 18.12 | 17.45 | 1492576 |
| 1744411200 | 17.74 | 0.16 | 0.91 | 17.45 | 17.88 | 17.34 | 1178197 |
| 1744324800 | 17.58 | -0.8 | -4.35 | 17.91 | 18.17 | 17.195 | 1892829 |
| 1744238400 | 18.38 | 1.38 | 8.12 | 16.96 | 18.72 | 16.87 | 2322509 |
| 1744152000 | 17 | 0.16 | 0.95 | 17.4 | 17.78 | 16.7 | 1725401 |
| 1744065600 | 16.84 | -0.32 | -1.86 | 16.71 | 18.06 | 16.399999 | 1740428 |
| 1743806400 | 17.16 | -0.7 | -3.92 | 17.02 | 17.27 | 16.594999 | 1751277 |
| 1743720000 | 17.86 | -1.5 | -7.75 | 18.34 | 18.59 | 17.83 | 1950012 |
| 1743633600 | 19.36 | 0.17 | 0.89 | 18.93 | 19.38 | 18.93 | 921450 |
| 1743547200 | 19.19 | 0.02 | 0.10 | 19.01 | 19.25 | 18.97 | 1060451 |
| 1743460800 | 19.17 | -0.03 | -0.16 | 18.88 | 19.27 | 18.85 | 835131 |
| 1743201600 | 19.2 | -0.23 | -1.18 | 19.29 | 19.44 | 19 | 1056043 |
| 1743115200 | 19.43 | 0.01 | 0.05 | 19.45 | 19.54 | 19.16 | 1077482 |
| 1743028800 | 19.42 | 0 | 0.00 | 19.61 | 19.775 | 19.22 | 1086432 |
| 1742942400 | 19.42 | 0.38 | 2.00 | 19.16 | 19.61 | 19.16 | 1244022 |
| 1742856000 | 19.04 | 0.18 | 0.95 | 19.06 | 19.155 | 18.93 | 1580371 |
| 1742596800 | 18.86 | 0.49 | 2.67 | 18.25 | 18.88 | 18.24 | 8043329 |
| 1742510400 | 18.37 | 0.02 | 0.11 | 18.15 | 18.665 | 18.14 | 1573703 |
| 1742424000 | 18.35 | -0.07 | -0.38 | 18.38 | 18.59 | 18.23 | 1521499 |
| 1742337600 | 18.42 | 0.11 | 0.60 | 18.25 | 18.515 | 18.25 | 1597721 |
| 1742251200 | 18.31 | 0.05 | 0.27 | 18.12 | 18.31 | 17.76 | 1685998 |
| 1741992000 | 18.26 | 0.62 | 3.51 | 17.9 | 18.26 | 17.79 | 1117931 |
| 1741905600 | 17.64 | 0.08 | 0.46 | 17.69 | 18.05 | 17.58 | 1130510 |
| 1741819200 | 17.56 | 0.13 | 0.75 | 17.6 | 17.74 | 17.37 | 1418517 |
| 1741732800 | 17.43 | -0.1 | -0.57 | 17.63 | 17.755 | 17.26 | 1220432 |
| 1741646400 | 17.53 | -0.96 | -5.19 | 18.1 | 18.31 | 17.445 | 1330779 |
| 1741390800 | 18.49 | -0.03 | -0.16 | 18.52 | 18.655 | 18.27 | 918416 |
| 1741304400 | 18.52 | -0.23 | -1.23 | 18.58 | 18.61 | 18.3 | 1119522 |
| 1741218000 | 18.75 | -0.06 | -0.32 | 18.9 | 18.97 | 18.46 | 819691 |
| 1741131600 | 18.81 | -0.75 | -3.83 | 19.21 | 19.33 | 18.58 | 1197721 |
| 1741045200 | 19.56 | 0.09 | 0.46 | 19.65 | 20.01 | 19.365 | 1480800 |
| 1740786000 | 19.47 | 0.23 | 1.20 | 19.37 | 19.515 | 19.19 | 884639 |
| 1740699600 | 19.24 | 0 | 0.00 | 19.16 | 19.41 | 19.1 | 568894 |
| 1740613200 | 19.24 | 0.05 | 0.26 | 19.17 | 19.39 | 18.98 | 728389 |
| 1740526800 | 19.19 | 0.02 | 0.10 | 19.34 | 19.45 | 19.1 | 777869 |
| 1740440400 | 19.17 | -0.23 | -1.19 | 19.59 | 19.68 | 19.13 | 923033 |
| 1740181200 | 19.4 | -0.71 | -3.53 | 20 | 20.15 | 19.32 | 1394014 |
| 1740094800 | 20.11 | -0.25 | -1.23 | 20.37 | 20.48 | 19.86 | 1201583 |
| 1740008400 | 20.36 | -0.22 | -1.07 | 20.18 | 20.59 | 20.18 | 1157690 |
| 1739922000 | 20.58 | 0.17 | 0.83 | 20.43 | 20.685 | 20.33 | 836067 |
| 1739576400 | 20.41 | -0.04 | -0.20 | 20.51 | 20.73 | 20.335 | 713218 |
| 1739490000 | 20.45 | 0.14 | 0.69 | 20.38 | 20.485 | 20.23 | 660594 |
| 1739403600 | 20.31 | -0.67 | -3.19 | 20.7 | 20.77 | 20.3 | 1234783 |
| 1739317200 | 20.98 | 0.38 | 1.84 | 20.53 | 21 | 20.46 | 640663 |
| 1739230800 | 20.6 | -0.24 | -1.15 | 20.86 | 20.87 | 20.54 | 659804 |
| 1738971600 | 20.84 | -0.24 | -1.14 | 21.03 | 21.03 | 20.54 | 558801 |
| 1738885200 | 21.08 | 0.29 | 1.39 | 20.79 | 21.1 | 20.68 | 617798 |
| 1738798800 | 20.79 | 0.08 | 0.39 | 20.75 | 20.8 | 20.49 | 857299 |
| 1738712400 | 20.71 | 0.51 | 2.52 | 20.19 | 20.745 | 20.06 | 650097 |
| 1738626000 | 20.2 | -0.56 | -2.70 | 20.34 | 20.54 | 20.06 | 625293 |
| 1738366800 | 20.76 | -0.17 | -0.81 | 21 | 21.09 | 20.565 | 963305 |
| 1738280400 | 20.93 | -0.07 | -0.33 | 21.18 | 21.23 | 20.675 | 611148 |
| 1738194000 | 21 | 0.21 | 1.01 | 20.71 | 21.08 | 20.71 | 1190893 |
| 1738107600 | 20.79 | -0.17 | -0.81 | 20.76 | 21.13 | 20.71 | 719779 |
| 1738021200 | 20.96 | 0.43 | 2.09 | 20.79 | 21.07 | 20.57 | 1218764 |
| 1737762000 | 20.53 | 0.94 | 4.80 | 21.11 | 21.11 | 20.4 | 1352507 |
| 1737675600 | 19.59 | 0 | 0.00 | 19.59 | 19.59 | 19.59 | 0 |
| 1737589200 | 19.59 | -0.09 | -0.46 | 19.66 | 19.75 | 19.57 | 1422120 |
| 1737502800 | 19.68 | 0.01 | 0.05 | 19.835 | 20.01 | 19.63 | 1138853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
