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 | 0.95 | 4.81988838153 | 19.71 | 21.005 | 19.29 | 1065502 | 20.11821029 | CS |
| 4 | 0.11 | 0.535279805353 | 20.55 | 21.75 | 19.29 | 955292 | 20.68257367 | CS |
| 12 | 2.85 | 16.0022459293 | 17.81 | 22.12 | 17.7 | 997276 | 20.28875972 | CS |
| 26 | 4.12 | 24.9093107618 | 16.54 | 22.12 | 16.25 | 957932 | 18.77766824 | CS |
| 52 | 6.97 | 50.9130752374 | 13.69 | 22.12 | 12.715 | 1096247 | 16.94604754 | CS |
| 156 | 8.82 | 74.4932432432 | 11.84 | 22.12 | 10.1799 | 1426029 | 14.49232869 | CS |
| 260 | 10.7 | 107.429718876 | 9.96 | 22.12 | 3.5 | 1534838 | 12.03571018 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 20.66 | 0.1 | 0.49 | 20.56 | 21.24 | 20.315 | 1197583 |
| 1726612800 | 20.56 | 0.35 | 1.73 | 20.42 | 21.005 | 20.35 | 906717 |
| 1726526400 | 20.21 | -0.03 | -0.15 | 20.27 | 20.32 | 20.02 | 1500517 |
| 1726267200 | 20.24 | 0.33 | 1.66 | 20.19 | 20.28 | 20.01 | 861750 |
| 1726180800 | 19.91 | 0.17 | 0.86 | 19.89 | 20.03 | 19.66 | 795840 |
| 1726094400 | 19.74 | -0.21 | -1.05 | 19.71 | 19.88 | 19.29 | 1262685 |
| 1726008000 | 19.95 | -0.5 | -2.44 | 20.38 | 20.43 | 19.63 | 1231285 |
| 1725921600 | 20.45 | 0.09 | 0.44 | 20.42 | 20.46 | 20.115 | 1213119 |
| 1725662400 | 20.36 | -0.55 | -2.63 | 21.0086 | 21.05 | 20.25 | 860122 |
| 1725576000 | 20.91 | -0.23 | -1.09 | 20.99 | 21.08 | 20.635 | 807612 |
| 1725489600 | 21.14 | -0.06 | -0.28 | 21.16 | 21.3 | 20.91 | 799522 |
| 1725403200 | 21.2 | -0.18 | -0.84 | 21.485 | 21.49 | 21.04 | 1109600 |
| 1725057600 | 21.38 | 0.19 | 0.90 | 21.3 | 21.44 | 21.16 | 1037632 |
| 1724971200 | 21.19 | -0.24 | -1.12 | 21.41 | 21.42 | 21.07 | 801322 |
| 1724884800 | 21.43 | 0.28 | 1.32 | 21.11 | 21.48 | 21.04 | 1000616 |
| 1724798400 | 21.15 | -0.03 | -0.14 | 21.11 | 21.26 | 20.955 | 1029817 |
| 1724712000 | 21.18 | -0.28 | -1.30 | 21.58 | 21.75 | 21.16 | 914729 |
| 1724452800 | 21.46 | 0.85 | 4.12 | 20.77 | 21.72 | 20.695 | 880537 |
| 1724366400 | 20.61 | 0.13 | 0.63 | 20.5 | 20.74 | 20.48 | 584413 |
| 1724280000 | 20.48 | 0.01 | 0.05 | 20.55 | 20.55 | 20.26 | 552711 |
| 1724193600 | 20.47 | -0.31 | -1.49 | 20.7 | 20.7 | 20.345 | 597181 |
| 1724107200 | 20.78 | 0.16 | 0.78 | 20.61 | 20.79 | 20.525 | 516576 |
| 1723848000 | 20.62 | 0.55 | 2.74 | 20.19 | 20.745 | 20.16 | 1207417 |
| 1723761600 | 20.07 | 0.27 | 1.36 | 20.29 | 20.46 | 20.05 | 839658 |
| 1723675200 | 19.8 | -0.11 | -0.55 | 20.12 | 20.12 | 19.685 | 618958 |
| 1723588800 | 19.91 | 0.33 | 1.69 | 19.64 | 19.945 | 19.43 | 885177 |
| 1723502400 | 19.58 | -0.16 | -0.81 | 19.86 | 20.09 | 19.48 | 983881 |
| 1723243200 | 19.74 | 0.1 | 0.51 | 19.68 | 19.85 | 19.52 | 698946 |
| 1723156800 | 19.64 | 0.05 | 0.26 | 19.84 | 19.865 | 19.505 | 986153 |
| 1723070400 | 19.59 | -0.17 | -0.86 | 19.99 | 20.09 | 19.49 | 697159 |
| 1722984000 | 19.76 | 0.07 | 0.36 | 19.64 | 19.9939 | 19.44 | 929092 |
| 1722897600 | 19.69 | -0.67 | -3.29 | 19.54 | 19.86 | 19.03 | 1330480 |
| 1722638400 | 20.36 | -0.65 | -3.09 | 20.15 | 20.69 | 20.02 | 1603835 |
| 1722552000 | 21.01 | -0.44 | -2.05 | 21.27 | 21.39 | 20.6 | 1983314 |
| 1722465600 | 21.45 | -0.21 | -0.97 | 21.68 | 21.92 | 21.43 | 1128025 |
| 1722379200 | 21.66 | 0.12 | 0.56 | 21.58 | 21.74 | 21.45 | 945173 |
| 1722292800 | 21.54 | -0.29 | -1.33 | 21.87 | 21.905 | 21.515 | 958426 |
| 1722033600 | 21.83 | 0.04 | 0.18 | 21.86 | 22.12 | 21.64 | 1296147 |
| 1721947200 | 21.79 | 0.43 | 2.01 | 21.43 | 22.06 | 21.38 | 1338327 |
| 1721860800 | 21.36 | -0.4 | -1.84 | 21.97 | 22.02 | 21.32 | 1365900 |
| 1721774400 | 21.76 | 0.76 | 3.62 | 21.62 | 21.985 | 21.13 | 1576890 |
| 1721688000 | 21 | 0.35 | 1.69 | 20.65 | 21.06 | 20.48 | 583595 |
| 1721428800 | 20.65 | 0.03 | 0.15 | 20.605 | 21.065 | 20.605 | 947494 |
| 1721342400 | 20.62 | -0.27 | -1.29 | 20.7 | 21.185 | 20.451 | 1068214 |
| 1721256000 | 20.89 | 0.29 | 1.41 | 20.61 | 21.18 | 20.6 | 2148226 |
| 1721169600 | 20.6 | 1.08 | 5.53 | 19.64 | 20.71 | 19.635 | 1428563 |
| 1721083200 | 19.52 | 0.53 | 2.79 | 19.24 | 19.88 | 19.2 | 1742824 |
| 1720824000 | 18.99 | 0.08 | 0.42 | 19.05 | 19.14 | 18.92 | 736556 |
| 1720737600 | 18.91 | 0.51 | 2.77 | 18.74 | 19.02 | 18.5 | 1154869 |
| 1720651200 | 18.4 | 0.34 | 1.88 | 18.06 | 18.41 | 18.005 | 692806 |
| 1720564800 | 18.06 | 0.32 | 1.80 | 17.97 | 18.19 | 17.815 | 826146 |
| 1720478400 | 17.74 | -0.15 | -0.84 | 18.02 | 18.115 | 17.73 | 607182 |
| 1720219200 | 17.89 | -0.39 | -2.13 | 18.26 | 18.28 | 17.83 | 623629 |
| 1720040640 | 18.28 | -0.33 | -1.77 | 18.63 | 18.635 | 18.28 | 345313 |
| 1719960000 | 18.61 | 0.19 | 1.03 | 18.24 | 18.62 | 18.24 | 762980 |
| 1719873600 | 18.42 | 0.13 | 0.71 | 18.29 | 18.42 | 18.17 | 686397 |
| 1719614400 | 18.29 | 0.36 | 2.01 | 18.09 | 18.38 | 18.035 | 1568439 |
| 1719528000 | 17.93 | 0.12 | 0.67 | 17.8 | 17.99 | 17.74 | 589011 |
| 1719441600 | 17.81 | -0.08 | -0.45 | 17.81 | 17.895 | 17.7 | 692478 |
| 1719355200 | 17.89 | -0.13 | -0.72 | 17.99 | 18.07 | 17.87 | 1036462 |
| 1719268800 | 18.02 | 0.54 | 3.09 | 17.6 | 18.06 | 17.54 | 1167208 |
| 1719009600 | 17.48 | -0.21 | -1.19 | 17.68 | 17.69 | 17.46 | 3964170 |
| 1718923200 | 17.69 | 0.16 | 0.91 | 17.43 | 17.7 | 17.43 | 1123821 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
