First BanCorp (FBP)
Add to Watchlists Create an Alert
6.05
-0.15 -2.42%
NYSE
May 22, 8:00PM
BATS Real time
Currency in USD
First BanCorp Price:
6.05 for May 22, 2013First BanCorp Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 22, 2013 | 6.20 | 6.35 | 6.00 | 6.05 | 239300.0 |
| May 21, 2013 | 6.22 | 6.25 | 6.16 | 6.20 | 285658.0 |
| May 20, 2013 | 6.18 | 6.23 | 6.14 | 6.23 | 257954.0 |
| May 17, 2013 | 6.18 | 6.23 | 6.13 | 6.18 | 288282.0 |
| May 16, 2013 | 6.12 | 6.25 | 6.06 | 6.18 | 290129.0 |
| May 15, 2013 | 5.96 | 6.14 | 5.945 | 6.12 | 341876.0 |
| May 14, 2013 | 5.91 | 5.96 | 5.89 | 5.96 | 290741.0 |
| May 13, 2013 | 6.00 | 6.00 | 5.89 | 5.89 | 172099.0 |
| May 10, 2013 | 6.01 | 6.08 | 5.985 | 6.01 | 196484.0 |
| May 9, 2013 | 6.07 | 6.10 | 5.92 | 6.00 | 173556.0 |
| May 8, 2013 | 6.00 | 6.13 | 5.96 | 6.10 | 264644.0 |
| May 7, 2013 | 5.90 | 6.00 | 5.89 | 6.00 | 221003.0 |
| May 6, 2013 | 5.80 | 5.95 | 5.80 | 5.94 | 146656.0 |
| May 3, 2013 | 5.75 | 5.93 | 5.70 | 5.91 | 302999.0 |
| May 2, 2013 | 5.79 | 5.93 | 5.78 | 5.89 | 186223.0 |
| May 1, 2013 | 5.87 | 5.93 | 5.75 | 5.75 | 423561.0 |
| April 30, 2013 | 5.99 | 5.99 | 5.88 | 5.91 | 109956.0 |
| April 29, 2013 | 5.97 | 6.03 | 5.93 | 5.98 | 109760.0 |
| April 26, 2013 | 6.02 | 6.03 | 5.91 | 5.92 | 163363.0 |
| April 25, 2013 | 5.95 | 6.11 | 5.95 | 6.02 | 306753.0 |
| April 24, 2013 | 6.00 | 6.05 | 5.92 | 5.95 | 429395.0 |
| April 23, 2013 | 6.09 | 6.13 | 5.975 | 6.02 | 467171.0 |
| April 22, 2013 | 5.96 | 6.12 | 5.76 | 6.06 | 289104.0 |
| April 19, 2013 | 5.64 | 5.99 | 5.63 | 5.97 | 199336.0 |
| April 18, 2013 | 5.82 | 5.82 | 5.64 | 5.64 | 357285.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
FBP Price Benchmarks
| Companies | |
|---|---|
| Ameris Bancorp | 16.06 |
| MidWestOne Financial Group | 23.48 |
| Heritage Commerce | 6.89 |
FBP Price Range, Past 5 Years
| Minimum | 2.570 | Oct 3 2011 |
| Maximum | 182.55 | Oct 1 2008 |
| Average | 35.65 |
