First BanCorp (FBP)

3.94 +0.30  +8.24%  May 29, 1:29PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

First BanCorp Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 3.67 3.71 3.60 3.64 61854
May 24, 2012 3.70 3.70 3.57 3.67 67355
May 23, 2012 3.64 3.69 3.61 3.68 48375
May 22, 2012 3.76 3.76 3.59 3.65 159109
May 21, 2012 3.61 3.679 3.555 3.59 111732
May 18, 2012 3.71 3.71 3.60 3.60 85969
May 17, 2012 3.82 3.83 3.69 3.69 122218
May 16, 2012 3.99 4.00 3.82 3.86 95345
May 15, 2012 3.96 4.02 3.94 3.99 77309
May 14, 2012 4.03 4.08 3.96 3.96 90638
May 11, 2012 3.96 4.10 3.92 4.06 77312
May 10, 2012 4.02 4.02 3.92 3.97 130388
May 9, 2012 4.02 4.04 3.93 3.99 105849
May 8, 2012 4.19 4.205 4.03 4.06 93592
May 7, 2012 4.23 4.310 4.17 4.17 82861
May 4, 2012 4.37 4.41 4.23 4.23 87659
May 3, 2012 4.27 4.44 4.22 4.38 160021
May 2, 2012 4.30 4.329 4.23 4.31 74657
May 1, 2012 4.25 4.35 4.23 4.33 378675
April 30, 2012 4.25 4.35 4.211 4.26 139057
April 27, 2012 4.26 4.28 4.13 4.27 66271
April 26, 2012 4.12 4.29 4.12 4.25 122561
April 25, 2012 4.08 4.13 4.02 4.10 118945
April 24, 2012 3.96 4.14 3.92 4.02 133473
April 23, 2012 3.91 3.99 3.80 3.99 108097
April 20, 2012 3.97 4.05 3.88 3.95 125876
April 19, 2012 4.10 4.27 3.90 3.93 203262
April 18, 2012 4.10 4.24 4.02 4.09 179940
April 17, 2012 3.96 4.24 3.91 4.15 165954
April 16, 2012 3.97 4.01 3.83 3.98 176529
April 13, 2012 4.14 4.14 3.90 3.94 216776
April 12, 2012 4.15 4.20 4.04 4.12 194503
April 11, 2012 4.19 4.23 4.04 4.16 258393
April 10, 2012 4.29 4.29 4.08 4.17 231996
April 9, 2012 4.21 4.35 4.18 4.29 288286
April 5, 2012 4.18 4.32 4.17 4.29 234441
April 4, 2012 4.23 4.32 4.12 4.15 163016
April 3, 2012 4.23 4.37 4.12 4.28 263518
April 2, 2012 4.40 4.40 4.24 4.27 394678
March 30, 2012 4.38 4.405 4.31 4.40 296667
March 29, 2012 4.36 4.38 4.13 4.35 447530
March 28, 2012 4.18 4.375 4.15 4.37 341143
March 27, 2012 4.15 4.24 4.09 4.20 781470
March 26, 2012 4.11 4.17 4.07 4.13 269577
March 23, 2012 4.03 4.11 3.88 4.07 184738
March 22, 2012 3.99 4.06 3.91 4.02 307567
March 21, 2012 3.97 4.00 3.87 4.00 249912
March 19, 2012 3.87 3.96 3.82 3.96 261831
March 16, 2012 4.00 4.00 3.81 3.81 901033
March 15, 2012 4.00 4.03 3.88 3.97 389134
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

FBP News

$FBP forms bearish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/3t4U
about 12 days ago by RecogniaEvents
$FBP forms bullish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/3XoB
about 33 days ago by RecogniaEvents
$FBP Upside Blowoff - 15 Minute Down Reversal - Red bar after 6 green bars
about 42 days ago by TradeIdeasQuant
$FBP http://stks.co/2nWT breaking out... updated chart
about 78 days ago by stt2318
$FBP http://stks.co/2nUY on the radar here... could use some volume
about 78 days ago by stt2318
Watch list addition http://stks.co/2mM9 $CALL $CLDX $FBP $KIRK $SKH $SPRT $TRX $TSLA $XPO.
about 79 days ago by szaman
$FBP http://stks.co/2jlx long setup
about 82 days ago by stt2318
$FBP 200 Day SMA Cross - Price crossed above 200 day SMA (3.7212). Confirmed by volume.
about 82 days ago by TradeIdeasQuant
$FBP 200 Day SMA Cross - Price crossed above 200 day SMA (3.7668). Confirmed by volume.
about 102 days ago by TradeIdeasQuant
$FBP 200 Day SMA Cross - Price crossed below 200 day SMA (3.7668). Confirmed by volume.
about 102 days ago by TradeIdeasQuant
$FBP Insider Buy: $112K of stock bought by Roberto Herencia (Director) on February 16, 2012 http://stks.co/2Szv
about 102 days ago by MarketBrief
$FBP--Insider purchased 30,040 shares at $3.73. Stock trading at $4. Do your own research.
about 102 days ago by MicroInsider
$FBP Insider Buy: $127K of stock bought by Aurelio Aleman (Director) between November 29, 2011 - December 1, 2011 http://stks.co/1TPx
about 172 days ago by MarketBrief
$FBP Insider Buy: $127K of stock bought by Aurelio Aleman (Director) between November 29, 2011 - December 1, 2011 http://stks.co/1RJr
about 173 days ago by MarketBrief
$FBP Insider Buy: $127K of stock bought by Aurelio Aleman (Director) between November 29, 2011 - December 1, 2011 http://stks.co/1Q2w
about 174 days ago by MarketBrief
Looking for volume on $FBP tomorrow
about 175 days ago by Lagavulin
$FBP Insider Buy: $127K of stock bought by Aurelio Aleman (Director) between November 29, 2011 - December 1, 2011 http://stks.co/1Oqm
about 175 days ago by MarketBrief
$FBP Insider Buy: $127K of stock bought by Aurelio Aleman (Director) between November 29, 2011 - December 1, 2011 http://stks.co/1MyT
about 179 days ago by MarketBrief
$FBP Insider Buy: $127K of stock bought by Aurelio Aleman (Director) between November 29, 2011 - December 1, 2011 http://stks.co/1Lm9
about 180 days ago by MarketBrief
$FBP Insider Buy: $105K of stock bought by Roberto Herencia (Director) on November 22, 2011 http://stks.co/1FuF
about 188 days ago by MarketBrief
$FBP Insider Buy: $128K of stock bought by Roberto Herencia (Director) between November 11, 2011 - November 18, 2011 http://stks.co/1CMJ
about 193 days ago by MarketBrief
$FBP filed latest Quarterly Report http://stks.co/17QF
about 197 days ago by MarketBrief
$FBP filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/17JJ
about 197 days ago by MarketBrief
First BanCorp rises 5.6%
Nov 01, 10:00AM FlyOnTheWall
First Bancorp. (FBP) Posts Q3 Loss of $1.46/Sh.
Oct 27, 6:23AM Street Insider
First BanCorp Earnings Preview
Oct 20, 2:51PM Fool
$FBP Insider Buy: $3.3M of stock bought by Thomas H. Lee Advisors (alternative) Vi, Ltd. on October 12, 2011 http://stks.co/dJM
about 228 days ago by MarketBrief
Anyone see a short squeeze in $FBP $RCI or $DMND ?
about 343 days ago by DipTrade
Friday - $V, $CENX, $HWD, and $FBP...maybe some $TLB
about 502 days ago by FockYou
$FBP crisis over, its ok to get long again
about 502 days ago by alighi
$FBP on sale here VWAP = $7.08
about 502 days ago by alighi
$FBP $EP $CENX AND $AKS all doing well for me today.
about 502 days ago by FockYou

Recent Quotes

Symbol Price Chg Chg % Market Cap
FBP 3.94 +0.30 +8.24% 747.29M
FBNC 9.38 +0.17 +1.85% 155.93M
FBN 1.28 +0.01 +0.79% 71.59M
FBMS 9.00 +0.00 +0.00% 27.63M
FBMI 9.91 -0.19 -1.88% 78.29M
FBM 20.62 +0.38 +1.88%
FBIZ 22.12 +0.12 +0.55% 57.51M
FBHS 22.95 +0.35 +1.55% 3.581B
FBC 0.7636 +0.00 +0.46% 423.35M
FB 29.33 -2.58 -8.09% 68.22B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close