First BanCorp. New Common Stockのデータ

First BanCorp. New Common Stockの基本情報

名前 First BanCorp. New Common Stock
ティッカー FBP
国 Puerto Rico
上場年 nan
セクター Finance

First BanCorp. New Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.52 10.15 10.24 10.4 1420600.0 10.4
2021-02-12 10.11 9.81 9.82 10.1 1312100.0 10.1
2021-02-11 10.16 9.69 10.07 9.89 1598800.0 9.89
2021-02-10 10.22 9.86 10.0 10.02 1340900.0 10.02
2021-02-09 9.97 9.73 9.83 9.95 1242400.0 9.95
2021-02-08 9.88 9.62 9.73 9.87 921700.0 9.87
2021-02-05 9.95 9.61 9.87 9.66 1256000.0 9.66
2021-02-04 9.89 9.44 9.49 9.78 1819900.0 9.78
2021-02-03 9.65 9.34 9.55 9.47 2230500.0 9.47
2021-02-02 9.72 9.45 9.61 9.61 2237600.0 9.61
2021-02-01 9.38 9.11 9.16 9.37 1756900.0 9.37
2021-01-29 9.72 9.02 9.69 9.1 2195000.0 9.1
2021-01-28 9.73 9.14 9.31 9.62 3291800.0 9.62
2021-01-27 9.26 8.88 9.22 9.1 2247600.0 9.1
2021-01-26 9.88 9.4 9.87 9.45 2056000.0 9.45
2021-01-25 9.96 9.57 9.86 9.8 1238300.0 9.8
2021-01-22 10.07 9.55 9.7 10.06 2032600.0 10.06
2021-01-21 10.09 9.77 10.07 9.87 1281600.0 9.87
2021-01-20 10.18 9.93 10.09 10.07 1013300.0 10.07
2021-01-19 10.24 9.97 10.19 10.13 1763300.0 10.13
2021-01-15 10.3 9.97 10.08 10.13 2391800.0 10.13
2021-01-14 10.46 10.15 10.23 10.36 1721800.0 10.36
2021-01-13 10.4 10.12 10.3 10.13 1300700.0 10.13
2021-01-12 10.42 10.12 10.16 10.38 1481500.0 10.38
2021-01-11 10.16 9.86 9.88 10.11 1241000.0 10.11
2021-01-08 10.2 9.85 10.11 10.07 2492300.0 10.07
2021-01-07 10.12 9.82 9.95 10.08 2438600.0 10.08
2021-01-06 10.06 9.47 9.48 9.72 4786000.0 9.72
2021-01-05 9.19 8.97 9.02 9.08 1313700.0 9.08
2021-01-04 9.33 8.94 9.27 9.02 1541400.0 9.02
2020-12-31 9.3 9.04 9.14 9.22 1939400.0 9.22
2020-12-30 9.18 9.0 9.02 9.11 1286000.0 9.11
2020-12-29 9.36 8.98 9.27 9.01 1050700.0 9.01
2020-12-28 9.42 9.1 9.23 9.26 1032000.0 9.26
2020-12-24 9.2 9.02 9.2 9.13 479300.0 9.13
2020-12-23 9.3 8.74 8.77 9.2 1573000.0 9.2
2020-12-22 8.94 8.68 8.86 8.68 1308900.0 8.68
2020-12-21 9.04 8.73 8.83 8.85 1750200.0 8.85
2020-12-18 9.12 8.88 8.93 8.9 5669600.0 8.9
2020-12-17 8.96 8.74 8.8 8.92 1190500.0 8.92
2020-12-16 8.95 8.71 8.92 8.79 1821800.0 8.79
2020-12-15 9.0 8.77 8.96 8.84 1808900.0 8.84
2020-12-14 8.96 8.78 8.93 8.83 1010500.0 8.83
2020-12-11 8.86 8.65 8.75 8.74 1952200.0 8.74
2020-12-10 8.99 8.51 8.52 8.94 1627700.0 8.94
2020-12-09 8.78 8.58 8.72 8.66 1039100.0 8.66
2020-12-08 8.68 8.53 8.53 8.6 1250600.0 8.6
2020-12-07 8.8 8.58 8.72 8.67 1313400.0 8.67
2020-12-04 8.82 8.44 8.56 8.81 1700400.0 8.81
2020-12-03 8.59 8.27 8.38 8.44 1549600.0 8.44
2020-12-02 8.44 8.07 8.16 8.38 974500.0 8.38
2020-12-01 8.22 8.06 8.15 8.14 1355000.0 8.14
2020-11-30 8.25 7.92 8.18 7.94 1869000.0 7.94
2020-11-27 8.38 8.09 8.28 8.28 501200.0 8.28
2020-11-25 8.54 8.3 8.41 8.36 1195700.0 8.36
2020-11-24 8.68 8.24 8.32 8.62 3745100.0 8.57
2020-11-23 8.25 8.0 8.11 8.11 1304000.0 8.06
2020-11-20 8.05 7.84 8.03 7.95 1271700.0 7.9
2020-11-19 8.16 7.91 8.09 8.13 1379900.0 8.08
2020-11-18 8.45 8.13 8.37 8.15 2683500.0 8.1
2020-11-17 8.41 8.19 8.19 8.32 2503300.0 8.27
2020-11-16 8.52 8.15 8.29 8.33 1854900.0 8.28
2020-11-13 8.08 7.85 7.94 8.02 1466800.0 7.97
2020-11-12 7.93 7.55 7.71 7.86 2359500.0 7.81
2020-11-11 8.26 7.73 8.21 7.9 1779800.0 7.85
2020-11-10 8.38 8.1 8.22 8.21 1996000.0 8.16
2020-11-09 8.4 7.66 7.68 8.11 2653400.0 8.06
2020-11-06 7.2 7.02 7.2 7.02 856700.0 6.98
2020-11-05 7.19 6.83 6.83 7.1 927300.0 7.06
2020-11-04 6.95 6.67 6.89 6.82 1787000.0 6.78
2020-11-03 7.19 6.9 6.97 7.14 2596800.0 7.1
2020-11-02 6.89 6.58 6.66 6.8 2417400.0 6.76
2020-10-30 6.57 6.3 6.45 6.49 1480600.0 6.45
2020-10-29 6.55 6.08 6.14 6.49 1524900.0 6.45
2020-10-28 6.29 6.05 6.07 6.23 1751300.0 6.19
2020-10-27 6.46 6.22 6.44 6.25 1200400.0 6.21
2020-10-26 6.58 6.39 6.52 6.51 1078700.0 6.47
2020-10-23 6.84 6.58 6.75 6.66 1296000.0 6.62
2020-10-22 6.69 6.34 6.34 6.68 1478800.0 6.64
2020-10-21 6.39 6.25 6.3 6.34 1087200.0 6.3
2020-10-20 6.37 6.04 6.12 6.3 1314200.0 6.26
2020-10-19 6.19 5.98 6.05 5.99 679400.0 5.96
2020-10-16 6.14 5.93 6.12 6.03 766300.0 6.0
2020-10-15 6.15 5.85 5.89 6.14 691100.0 6.1
2020-10-14 6.16 5.96 6.07 5.97 822800.0 5.94
2020-10-13 6.3 6.0 6.3 6.1 938600.0 6.06
2020-10-12 6.35 6.2 6.29 6.27 1262600.0 6.23
2020-10-09 6.47 6.26 6.4 6.33 1803600.0 6.29
2020-10-08 6.38 6.19 6.3 6.34 1457300.0 6.3
2020-10-07 6.26 6.05 6.09 6.24 1883600.0 6.2
2020-10-06 6.37 5.99 6.18 6.0 2263900.0 5.97
2020-10-05 6.1 5.69 5.72 6.07 2199900.0 6.03
2020-10-02 5.7 5.21 5.24 5.65 1645600.0 5.62
2020-10-01 5.35 5.16 5.2 5.34 1269800.0 5.31
2020-09-30 5.34 5.17 5.22 5.22 976300.0 5.19
2020-09-29 5.26 5.08 5.22 5.21 712100.0 5.18
2020-09-28 5.34 5.19 5.19 5.26 1177800.0 5.23
2020-09-25 5.14 4.97 5.03 5.08 1374700.0 5.05
2020-09-24 5.28 4.94 5.09 5.08 1400300.0 5.05
2020-09-23 5.35 5.05 5.21 5.05 1427800.0 5.02
2020-09-22 5.37 5.19 5.3 5.22 1575000.0 5.19
2020-09-21 5.52 5.23 5.49 5.28 1935100.0 5.25
2020-09-18 5.79 5.61 5.71 5.64 4459900.0 5.61
2020-09-17 5.75 5.51 5.53 5.65 1270000.0 5.62
2020-09-16 5.73 5.41 5.51 5.66 1433500.0 5.63
2020-09-15 5.63 5.45 5.63 5.51 836800.0 5.48
2020-09-14 5.67 5.54 5.59 5.61 1155400.0 5.58
2020-09-11 5.64 5.49 5.62 5.57 1177600.0 5.54
2020-09-10 5.77 5.6 5.72 5.62 1144400.0 5.59
2020-09-09 5.81 5.59 5.79 5.71 1148900.0 5.68
2020-09-08 6.01 5.75 6.01 5.76 1568400.0 5.73
2020-09-04 6.2 5.98 6.19 6.1 1847300.0 6.06
2020-09-03 6.2 5.84 5.9 5.99 1352800.0 5.96
2020-09-02 5.89 5.79 5.85 5.87 661900.0 5.84
2020-09-01 5.83 5.58 5.66 5.82 985500.0 5.79
2020-08-31 5.93 5.71 5.77 5.73 2009500.0 5.7
2020-08-28 5.86 5.77 5.86 5.83 1061100.0 5.8
2020-08-27 5.9 5.71 5.77 5.78 624500.0 5.75
2020-08-26 5.84 5.71 5.83 5.72 780900.0 5.69
2020-08-25 5.93 5.73 5.88 5.88 803600.0 5.8
2020-08-24 5.81 5.51 5.61 5.79 882800.0 5.71
2020-08-21 5.58 5.44 5.52 5.53 929900.0 5.45
2020-08-20 5.63 5.5 5.53 5.58 1003500.0 5.5
2020-08-19 5.75 5.52 5.6 5.67 1351300.0 5.59
2020-08-18 5.67 5.46 5.67 5.56 911700.0 5.48
2020-08-17 5.79 5.67 5.78 5.7 981900.0 5.62
2020-08-14 5.91 5.52 5.54 5.84 1147400.0 5.76
2020-08-13 5.77 5.6 5.68 5.63 834500.0 5.55
2020-08-12 6.16 5.64 6.09 5.78 1798500.0 5.7
2020-08-11 6.23 5.9 6.11 5.91 1555800.0 5.83
2020-08-10 6.1 5.86 5.88 5.92 1402400.0 5.84
2020-08-07 5.88 5.49 5.52 5.86 1363300.0 5.78
2020-08-06 5.65 5.5 5.57 5.56 637600.0 5.48
2020-08-05 5.7 5.48 5.57 5.63 1083500.0 5.55
2020-08-04 5.49 5.33 5.45 5.48 1308500.0 5.4
2020-08-03 5.57 5.42 5.5 5.51 1912800.0 5.43
2020-07-31 5.48 5.28 5.47 5.44 2105100.0 5.36
2020-07-30 5.65 5.44 5.56 5.55 1150500.0 5.47
2020-07-29 5.84 5.64 5.8 5.79 1684700.0 5.71
2020-07-28 6.37 5.72 6.15 5.73 1941300.0 5.65
2020-07-27 5.77 5.55 5.72 5.65 1232100.0 5.57
2020-07-24 6.06 5.78 5.96 5.8 1976200.0 5.72
2020-07-23 6.05 5.6 5.6 5.95 2095600.0 5.87
2020-07-22 5.67 5.55 5.55 5.66 1321300.0 5.58
2020-07-21 5.67 5.19 5.28 5.66 1340800.0 5.58
2020-07-20 5.31 5.18 5.28 5.18 1204700.0 5.11
2020-07-17 5.49 5.28 5.45 5.32 1197900.0 5.24
2020-07-16 5.68 5.44 5.58 5.47 789200.0 5.39
2020-07-15 5.73 5.29 5.33 5.66 2505700.0 5.58
2020-07-14 5.32 5.12 5.28 5.13 2012900.0 5.06
2020-07-13 5.48 5.16 5.42 5.29 1351100.0 5.21
2020-07-10 5.34 5.03 5.08 5.31 1572200.0 5.23
2020-07-09 5.3 5.02 5.2 5.08 1969500.0 5.01
2020-07-08 5.28 5.02 5.22 5.25 1330000.0 5.18
2020-07-07 5.43 5.21 5.41 5.26 1356600.0 5.19
2020-07-06 5.69 5.4 5.55 5.51 973300.0 5.43
2020-07-02 5.63 5.34 5.57 5.35 1090300.0 5.27
2020-07-01 5.75 5.31 5.64 5.34 1579600.0 5.26
2020-06-30 5.64 5.4 5.4 5.59 1954500.0 5.51
2020-06-29 5.6 5.19 5.23 5.49 1772300.0 5.41
2020-06-26 5.21 5.02 5.2 5.11 2585600.0 5.04
2020-06-25 5.34 5.08 5.09 5.33 1540400.0 5.25
2020-06-24 5.29 4.97 5.27 5.15 1885800.0 5.08
2020-06-23 5.67 5.38 5.57 5.39 1979000.0 5.31
2020-06-22 5.47 5.24 5.35 5.43 1497900.0 5.35
2020-06-19 5.61 5.32 5.48 5.43 3585600.0 5.35
2020-06-18 5.74 5.5 5.51 5.55 1167800.0 5.47
2020-06-17 5.89 5.55 5.84 5.56 1324200.0 5.48
2020-06-16 5.95 5.6 5.8 5.8 1767200.0 5.72
2020-06-15 5.64 5.24 5.3 5.45 2482200.0 5.37
2020-06-12 5.74 5.31 5.67 5.58 1730800.0 5.5
2020-06-11 5.7 5.3 5.6 5.39 1703600.0 5.31
2020-06-10 6.45 6.0 6.4 6.04 1368300.0 5.95
2020-06-09 6.72 6.37 6.65 6.41 1918000.0 6.32
2020-06-08 6.99 6.49 6.74 6.92 2084000.0 6.82
2020-06-05 6.92 6.45 6.74 6.48 2300700.0 6.39
2020-06-04 6.2 5.84 5.94 6.09 1998100.0 6.0
2020-06-03 6.08 5.68 5.72 5.94 1591400.0 5.86
2020-06-02 5.67 5.43 5.57 5.5 1000300.0 5.42
2020-06-01 5.66 5.44 5.54 5.48 1701200.0 5.4
2020-05-29 5.58 5.37 5.48 5.47 1518600.0 5.39
2020-05-28 6.1 5.58 6.07 5.63 1387100.0 5.55
2020-05-27 6.11 5.77 5.99 5.96 1666100.0 5.88
2020-05-26 5.8 5.6 5.64 5.73 2299700.0 5.6
2020-05-22 5.42 5.21 5.37 5.31 711300.0 5.19
2020-05-21 5.44 5.27 5.3 5.32 1026100.0 5.2
2020-05-20 5.4 5.2 5.2 5.32 1044900.0 5.2
2020-05-19 5.21 4.95 5.15 5.09 1475700.0 4.97
2020-05-18 5.28 4.95 4.95 5.23 1636800.0 5.11
2020-05-15 4.75 4.48 4.56 4.68 3189200.0 4.57
2020-05-14 4.73 4.3 4.4 4.64 1619600.0 4.53
2020-05-13 4.88 4.39 4.88 4.58 2397300.0 4.48
2020-05-12 5.26 4.92 5.23 4.94 1683700.0 4.83
2020-05-11 5.43 5.16 5.42 5.19 2090400.0 5.07
2020-05-08 5.59 5.25 5.3 5.57 1119100.0 5.44
2020-05-07 5.41 5.04 5.21 5.07 1316100.0 4.95
2020-05-06 5.32 5.03 5.25 5.14 1842100.0 5.02
2020-05-05 5.61 5.19 5.52 5.21 1975500.0 5.09
2020-05-04 5.43 5.01 5.19 5.39 1074700.0 5.27
2020-05-01 5.58 5.19 5.55 5.34 1837600.0 5.22
2020-04-30 6.04 5.26 5.81 5.83 2023700.0 5.7
2020-04-29 6.45 5.98 6.12 6.18 1735000.0 6.04
2020-04-28 6.05 5.75 5.99 5.82 1279400.0 5.69
2020-04-27 5.79 5.26 5.31 5.7 1211400.0 5.57
2020-04-24 5.35 5.09 5.32 5.25 980800.0 5.13
2020-04-23 5.46 5.12 5.12 5.26 1193300.0 5.14
2020-04-22 5.37 5.12 5.25 5.14 1049100.0 5.02
2020-04-21 5.31 4.9 5.15 5.11 1722000.0 4.99
2020-04-20 5.54 5.16 5.19 5.39 1474400.0 5.27
2020-04-17 5.56 5.2 5.2 5.42 1752800.0 5.3
2020-04-16 5.21 4.8 5.14 5.02 2426300.0 4.91
2020-04-15 5.28 5.02 5.19 5.18 1739700.0 5.06
2020-04-14 5.93 5.43 5.86 5.51 1629000.0 5.38
2020-04-13 5.96 5.36 5.84 5.67 1304800.0 5.54
2020-04-09 6.0 5.6 5.7 5.85 2051600.0 5.72
2020-04-08 5.48 5.16 5.18 5.46 2288500.0 5.34
2020-04-07 5.49 4.92 5.33 5.08 2333100.0 4.96
2020-04-06 5.14 4.66 4.66 5.07 2097300.0 4.95
2020-04-03 4.59 4.14 4.35 4.41 2692200.0 4.31
2020-04-02 4.73 4.48 4.62 4.5 4523800.0 4.4
2020-04-01 5.09 4.51 4.97 4.7 2434100.0 4.59
2020-03-31 5.39 4.94 5.19 5.32 2378800.0 5.2
2020-03-30 5.49 5.09 5.38 5.3 1970800.0 5.18
2020-03-27 5.44 4.61 4.74 5.38 2591700.0 5.26
2020-03-26 5.13 4.47 4.55 5.02 3394200.0 4.91
2020-03-25 4.79 4.39 4.5 4.44 2657000.0 4.34
2020-03-24 4.54 3.99 3.99 4.48 3337700.0 4.38
2020-03-23 3.94 3.58 3.8 3.73 2824800.0 3.64
2020-03-20 4.49 3.67 4.0 3.86 4249500.0 3.77
2020-03-19 4.35 3.78 4.08 3.99 2992500.0 3.9
2020-03-18 4.65 3.5 4.52 4.08 3813600.0 3.99
2020-03-17 5.21 4.53 5.16 4.92 3110000.0 4.81
2020-03-16 5.96 4.89 5.09 5.05 2516400.0 4.93
2020-03-13 6.75 5.53 6.13 6.75 3743000.0 6.6
2020-03-12 6.02 5.25 5.64 5.55 3233600.0 5.42
2020-03-11 6.45 5.93 6.36 6.04 3178600.0 5.9
2020-03-10 6.63 6.25 6.54 6.59 1609900.0 6.44
2020-03-09 7.0 6.2 6.93 6.31 1868400.0 6.17
2020-03-06 7.59 7.08 7.3 7.24 1855500.0 7.07
2020-03-05 7.91 7.49 7.83 7.68 1821700.0 7.5
2020-03-04 8.17 7.68 7.89 8.15 2213900.0 7.96
2020-03-03 8.48 7.71 8.26 7.82 2311900.0 7.64
2020-03-02 8.33 7.88 7.95 8.3 3021700.0 8.11
2020-02-28 8.14 7.74 7.87 7.94 2960600.0 7.76
2020-02-27 8.39 7.95 8.05 8.14 2400200.0 7.95
2020-02-26 8.52 8.25 8.46 8.31 1361200.0 8.07
2020-02-25 8.66 8.31 8.64 8.4 1701600.0 8.16
2020-02-24 8.79 8.58 8.75 8.64 1720100.0 8.39
2020-02-21 9.18 9.01 9.18 9.02 3519500.0 8.76
2020-02-20 9.35 9.11 9.23 9.19 1519900.0 8.93
2020-02-19 9.37 9.05 9.06 9.27 1467100.0 9.0
2020-02-18 9.17 8.92 9.1 9.03 1832700.0 8.77