Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 17.88 | -0.21 | -1.16% | 18.07 | 18.175 | 17.86 | 667,497 |
| May 17 2024 | 18.09 | 0.04 | 0.22% | 18.10 | 18.21 | 18.05 | 724,632 |
| May 16 2024 | 18.05 | -0.19 | -1.04% | 18.18 | 18.25 | 18.015 | 698,037 |
| May 15 2024 | 18.24 | -0.09 | -0.49% | 18.50 | 18.62 | 18.18 | 1,241,216 |
| May 14 2024 | 18.33 | 0.31 | 1.72% | 18.25 | 18.34 | 18.02 | 535,594 |
| May 13 2024 | 18.02 | -0.07 | -0.39% | 18.14 | 18.18 | 17.99 | 555,782 |
| May 10 2024 | 18.09 | 0.03 | 0.17% | 18.13 | 18.13 | 17.955 | 408,815 |
| May 09 2024 | 18.06 | 0.00 | 0.00% | 18.07 | 18.125 | 17.965 | 633,253 |
| May 08 2024 | 18.06 | 0.09 | 0.50% | 17.88 | 18.11 | 17.80 | 667,465 |
| May 07 2024 | 17.97 | -0.07 | -0.39% | 18.11 | 18.125 | 17.96 | 824,986 |
| May 06 2024 | 18.04 | -0.04 | -0.22% | 18.08 | 18.285 | 17.97 | 750,009 |
| May 03 2024 | 18.08 | 0.11 | 0.61% | 18.23 | 18.32 | 17.98 | 719,736 |
| May 02 2024 | 17.97 | 0.29 | 1.64% | 17.83 | 17.995 | 17.73 | 752,538 |
| May 01 2024 | 17.68 | 0.43 | 2.49% | 17.47 | 18.04 | 17.43 | 1,079,390 |
| Apr 30 2024 | 17.25 | -0.21 | -1.20% | 17.31 | 17.485 | 17.23 | 775,174 |
| Apr 29 2024 | 17.46 | 0.22 | 1.28% | 17.37 | 17.54 | 17.28 | 920,844 |
| Apr 26 2024 | 17.24 | -0.34 | -1.93% | 17.52 | 17.72 | 17.22 | 879,304 |
| Apr 25 2024 | 17.58 | -0.12 | -0.68% | 17.57 | 17.63 | 17.25 | 1,100,065 |
| Apr 24 2024 | 17.70 | 0.54 | 3.15% | 17.12 | 17.74 | 17.03 | 1,395,330 |
| Apr 23 2024 | 17.16 | -0.07 | -0.41% | 17.30 | 17.36 | 16.95 | 1,379,018 |
| Apr 22 2024 | 17.23 | 0.32 | 1.89% | 16.94 | 17.345 | 16.87 | 971,740 |
| Apr 19 2024 | 16.91 | 0.47 | 2.86% | 16.36 | 16.92 | 16.31 | 1,124,761 |
| Apr 18 2024 | 16.44 | 0.15 | 0.92% | 16.34 | 16.525 | 16.265 | 1,206,149 |
| Apr 17 2024 | 16.29 | 0.00 | 0.00% | 16.46 | 16.54 | 16.25 | 672,561 |
| Apr 16 2024 | 16.29 | -0.31 | -1.87% | 16.40 | 16.47 | 16.27 | 583,170 |
| Apr 15 2024 | 16.60 | -0.05 | -0.30% | 16.77 | 16.94 | 16.39 | 674,436 |
| Apr 12 2024 | 16.65 | -0.13 | -0.77% | 16.59 | 16.74 | 16.49 | 695,668 |
| Apr 11 2024 | 16.78 | -0.12 | -0.71% | 16.91 | 16.985 | 16.66 | 794,630 |
| Apr 10 2024 | 16.90 | -0.61 | -3.48% | 16.99 | 17.145 | 16.715 | 1,381,992 |
| Apr 09 2024 | 17.51 | 0.20 | 1.16% | 17.35 | 17.525 | 17.245 | 499,968 |
| Apr 08 2024 | 17.31 | 0.07 | 0.41% | 17.36 | 17.49 | 17.27 | 607,602 |
| Apr 05 2024 | 17.24 | 0.14 | 0.82% | 17.02 | 17.29 | 17.02 | 615,135 |
| Apr 04 2024 | 17.10 | -0.04 | -0.23% | 17.42 | 17.51 | 17.08 | 825,105 |
| Apr 03 2024 | 17.14 | 0.05 | 0.29% | 16.98 | 17.28 | 16.98 | 733,488 |
| Apr 02 2024 | 17.09 | -0.22 | -1.27% | 17.14 | 17.19 | 16.93 | 997,543 |
| Apr 01 2024 | 17.31 | -0.23 | -1.31% | 17.58 | 17.58 | 17.16 | 932,975 |
| Mar 28 2024 | 17.54 | 0.15 | 0.86% | 17.37 | 17.575 | 17.22 | 1,371,071 |
| Mar 27 2024 | 17.39 | 0.54 | 3.20% | 17.00 | 17.40 | 16.935 | 831,000 |
| Mar 26 2024 | 16.85 | -0.09 | -0.53% | 17.06 | 17.128 | 16.79 | 641,540 |
| Mar 25 2024 | 16.94 | 0.08 | 0.47% | 16.87 | 17.04 | 16.87 | 617,631 |
| Mar 22 2024 | 16.86 | -0.49 | -2.82% | 17.36 | 17.45 | 16.77 | 835,519 |
| Mar 21 2024 | 17.35 | 0.29 | 1.70% | 17.23 | 17.48 | 17.20 | 1,293,591 |
| Mar 20 2024 | 17.06 | 0.52 | 3.14% | 16.45 | 17.27 | 16.42 | 1,027,192 |
| Mar 19 2024 | 16.54 | 0.02 | 0.12% | 16.42 | 16.665 | 16.42 | 668,475 |
| Mar 18 2024 | 16.52 | 0.03 | 0.18% | 16.54 | 16.65 | 16.39 | 945,224 |
| Mar 15 2024 | 16.49 | 0.14 | 0.86% | 16.33 | 16.64 | 16.33 | 5,140,247 |
| Mar 14 2024 | 16.35 | -0.44 | -2.62% | 16.70 | 16.785 | 16.235 | 1,671,133 |
| Mar 13 2024 | 16.79 | 0.18 | 1.08% | 16.58 | 16.86 | 16.47 | 1,311,981 |
| Mar 12 2024 | 16.61 | -0.27 | -1.60% | 16.81 | 16.84 | 16.56 | 906,502 |
| Mar 11 2024 | 16.88 | -0.33 | -1.92% | 17.13 | 17.19 | 16.86 | 915,672 |
| Mar 08 2024 | 17.21 | -0.18 | -1.04% | 17.47 | 17.565 | 17.21 | 884,040 |
| Mar 07 2024 | 17.39 | 0.01 | 0.06% | 17.55 | 17.62 | 17.28 | 773,281 |
| Mar 06 2024 | 17.38 | -0.13 | -0.74% | 17.50 | 17.705 | 17.12 | 1,309,440 |
| Mar 05 2024 | 17.51 | 0.61 | 3.61% | 16.86 | 17.53 | 16.86 | 1,676,310 |
| Mar 04 2024 | 16.90 | 0.10 | 0.60% | 16.80 | 17.04 | 16.72 | 2,135,297 |
| Mar 01 2024 | 16.80 | -0.18 | -1.06% | 16.86 | 16.935 | 16.56 | 738,715 |
| Feb 29 2024 | 16.98 | 0.37 | 2.23% | 16.91 | 17.06 | 16.76 | 927,734 |
| Feb 28 2024 | 16.61 | -0.14 | -0.84% | 16.58 | 16.785 | 16.55 | 971,802 |
| Feb 27 2024 | 16.75 | 0.08 | 0.48% | 16.79 | 16.93 | 16.66 | 953,836 |
| Feb 26 2024 | 16.67 | 0.12 | 0.73% | 16.39 | 16.72 | 16.36 | 1,070,096 |
| Feb 23 2024 | 16.55 | 0.03 | 0.18% | 16.51 | 16.73 | 16.37 | 809,055 |
| Feb 22 2024 | 16.52 | -0.08 | -0.48% | 16.44 | 16.585 | 16.34 | 1,225,526 |
| Feb 21 2024 | 16.60 | -0.03 | -0.18% | 16.58 | 16.645 | 16.45 | 1,001,968 |
