First Bancorp New (FBP)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.13 | -5.54737358861 | 20.37 | 20.48 | 18.98 | 1004978 | 19.47182879 | CS |
| 4 | -1.94 | -9.15958451369 | 21.18 | 21.23 | 18.98 | 834652 | 20.25010691 | CS |
| 12 | -1.51 | -7.27710843373 | 20.75 | 21.23 | 17.95 | 963081 | 19.58623624 | CS |
| 26 | -1.87 | -8.85836096637 | 21.11 | 22.395 | 17.95 | 994681 | 20.17934319 | CS |
| 52 | 2.45 | 14.592019059 | 16.79 | 22.395 | 16.235 | 1001221 | 19.20657321 | CS |
| 156 | 5.47 | 39.7240377633 | 13.77 | 22.395 | 10.1799 | 1325428 | 15.18194432 | CS |
| 260 | 11.19 | 139.00621118 | 8.05 | 22.395 | 3.5 | 1509824 | 12.64148666 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737157200 | 19.67 | 0.26 | 1.34 | 19.58 | 19.67 | 19.33 | 1596398 |
| 1737070800 | 19.41 | -0.03 | -0.15 | 19.31 | 19.53 | 19.27 | 853556 |
| 1736984400 | 19.44 | 0.27 | 1.41 | 19.73 | 19.83 | 19.25 | 994526 |
| 1736898000 | 19.17 | 0.72 | 3.90 | 18.58 | 19.17 | 18.55 | 1104090 |
| 1736811600 | 18.45 | 0.29 | 1.60 | 18.04 | 18.49 | 17.95 | 777731 |
| 1736552400 | 18.16 | -0.52 | -2.78 | 18.27 | 18.41 | 17.96 | 1028624 |
| 1736379600 | 18.68 | 0.28 | 1.52 | 18.275 | 18.755 | 18.19 | 1030438 |
| 1736293200 | 18.4 | -0.05 | -0.27 | 18.49 | 18.62 | 18.19 | 1239609 |
| 1736206800 | 18.45 | -0.16 | -0.86 | 18.61 | 18.91 | 18.435 | 776289 |
| 1735947600 | 18.61 | 0.25 | 1.36 | 18.405 | 18.65 | 18.13 | 729330 |
| 1735861200 | 18.36 | -0.23 | -1.24 | 18.77 | 18.93 | 18.34 | 588916 |
| 1735688400 | 18.59 | 0.04 | 0.22 | 18.65 | 18.758 | 18.545 | 675656 |
| 1735602000 | 18.55 | -0.14 | -0.75 | 18.55 | 18.68 | 18.37 | 528897 |
| 1735342800 | 18.69 | -0.09 | -0.48 | 18.715 | 18.84 | 18.49 | 571014 |
| 1735256400 | 18.78 | -0.02 | -0.11 | 18.55 | 18.85 | 18.51 | 507305 |
| 1735077840 | 18.8 | 0.17 | 0.91 | 18.67 | 18.809 | 18.59 | 253666 |
| 1734997200 | 18.63 | 0.25 | 1.36 | 18.26 | 18.66 | 18.26 | 810012 |
| 1734738000 | 18.38 | 0.07 | 0.38 | 18.11 | 18.76 | 18.1 | 4526204 |
| 1734651600 | 18.31 | -0.25 | -1.35 | 18.67 | 19 | 18.24 | 1487061 |
| 1734565200 | 18.56 | -0.89 | -4.58 | 19.54 | 19.67 | 18.38 | 1340508 |
| 1734478800 | 19.45 | -0.61 | -3.04 | 19.985 | 20.08 | 19.425 | 1073649 |
| 1734392400 | 20.06 | 0.25 | 1.26 | 19.76 | 20.1 | 19.76 | 1004196 |
| 1734133200 | 19.81 | -0.11 | -0.55 | 19.895 | 20.04 | 19.64 | 593913 |
| 1734046800 | 19.92 | -0.22 | -1.09 | 20.11 | 20.13 | 19.91 | 626161 |
| 1733960400 | 20.14 | -0.1 | -0.49 | 20.365 | 20.55 | 20.13 | 777506 |
| 1733874000 | 20.24 | -0.27 | -1.32 | 20.435 | 20.67 | 20.19 | 1023488 |
| 1733787600 | 20.51 | -0.07 | -0.34 | 20.61 | 20.72 | 20.46 | 827739 |
| 1733528400 | 20.58 | 0.13 | 0.64 | 20.575 | 20.68 | 20.34 | 504927 |
| 1733442000 | 20.45 | -0.1 | -0.49 | 20.735 | 20.98 | 20.44 | 856569 |
| 1733355600 | 20.55 | 0.02 | 0.10 | 20.55 | 20.665 | 20.3916 | 944249 |
| 1733269200 | 20.53 | -0.17 | -0.82 | 20.79 | 20.865 | 20.43 | 818182 |
| 1733182800 | 20.7 | 0.02 | 0.10 | 20.83 | 20.9894 | 20.51 | 1398241 |
| 1732917840 | 20.68 | -0.43 | -2.04 | 21.05 | 21.06 | 20.42 | 658582 |
| 1732750800 | 21.11 | -0.15 | -0.71 | 21.25 | 21.48 | 21.04 | 811402 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
