NYSE - Delayed Quote • USD
First BanCorp. (FBP)
At close: April 18 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 16.34 | 16.52 | 16.27 | 16.44 | 16.44 | 1,206,100 |
Apr 17, 2024 | 16.46 | 16.54 | 16.25 | 16.29 | 16.29 | 672,600 |
Apr 16, 2024 | 16.48 | 16.49 | 16.27 | 16.29 | 16.29 | 613,500 |
Apr 15, 2024 | 16.77 | 16.94 | 16.39 | 16.60 | 16.60 | 674,400 |
Apr 12, 2024 | 16.59 | 16.74 | 16.49 | 16.65 | 16.65 | 695,700 |
Apr 11, 2024 | 16.91 | 16.99 | 16.66 | 16.78 | 16.78 | 794,600 |
Apr 10, 2024 | 17.06 | 17.15 | 16.72 | 16.90 | 16.90 | 1,415,300 |
Apr 9, 2024 | 17.35 | 17.52 | 17.25 | 17.51 | 17.51 | 500,000 |
Apr 8, 2024 | 17.36 | 17.49 | 17.27 | 17.31 | 17.31 | 607,600 |
Apr 5, 2024 | 17.02 | 17.29 | 17.02 | 17.24 | 17.24 | 617,500 |
Apr 4, 2024 | 17.42 | 17.51 | 17.08 | 17.10 | 17.10 | 774,300 |
Apr 3, 2024 | 16.98 | 17.28 | 16.98 | 17.14 | 17.14 | 733,500 |
Apr 2, 2024 | 17.15 | 17.19 | 16.93 | 17.09 | 17.09 | 1,020,500 |
Apr 1, 2024 | 17.58 | 17.58 | 17.16 | 17.31 | 17.31 | 933,000 |
Mar 28, 2024 | 17.37 | 17.58 | 17.22 | 17.54 | 17.54 | 1,371,100 |
Mar 27, 2024 | 17.00 | 17.40 | 16.93 | 17.39 | 17.39 | 831,500 |
Mar 26, 2024 | 17.06 | 17.13 | 16.79 | 16.85 | 16.85 | 641,500 |
Mar 25, 2024 | 16.87 | 17.04 | 16.87 | 16.94 | 16.94 | 617,600 |
Mar 22, 2024 | 17.36 | 17.45 | 16.77 | 16.86 | 16.86 | 835,500 |
Mar 21, 2024 | 17.23 | 17.48 | 17.20 | 17.35 | 17.35 | 1,293,100 |
Mar 20, 2024 | 16.45 | 17.27 | 16.42 | 17.06 | 17.06 | 1,027,200 |
Mar 19, 2024 | 16.42 | 16.67 | 16.42 | 16.54 | 16.54 | 668,500 |
Mar 18, 2024 | 16.54 | 16.65 | 16.39 | 16.52 | 16.52 | 945,200 |
Mar 15, 2024 | 16.33 | 16.64 | 16.32 | 16.49 | 16.49 | 5,177,400 |
Mar 14, 2024 | 16.70 | 16.77 | 16.24 | 16.35 | 16.35 | 1,671,100 |
Mar 13, 2024 | 16.58 | 16.86 | 16.47 | 16.79 | 16.79 | 1,312,000 |
Mar 12, 2024 | 16.81 | 16.84 | 16.56 | 16.61 | 16.61 | 906,500 |
Mar 11, 2024 | 17.13 | 17.19 | 16.86 | 16.88 | 16.88 | 915,700 |
Mar 8, 2024 | 17.47 | 17.57 | 17.21 | 17.21 | 17.21 | 884,000 |
Mar 7, 2024 | 17.55 | 17.62 | 17.28 | 17.39 | 17.39 | 773,100 |
Mar 6, 2024 | 17.50 | 17.70 | 17.12 | 17.38 | 17.38 | 1,309,400 |
Mar 5, 2024 | 16.86 | 17.53 | 16.86 | 17.51 | 17.51 | 1,676,300 |
Mar 4, 2024 | 16.80 | 17.04 | 16.72 | 16.90 | 16.90 | 2,135,300 |
Mar 1, 2024 | 16.86 | 16.93 | 16.56 | 16.80 | 16.80 | 738,700 |
Feb 29, 2024 | 16.91 | 17.06 | 16.76 | 16.98 | 16.98 | 927,700 |
Feb 28, 2024 | 16.58 | 16.79 | 16.55 | 16.61 | 16.61 | 971,800 |
Feb 27, 2024 | 16.79 | 16.93 | 16.66 | 16.75 | 16.75 | 953,800 |
Feb 26, 2024 | 16.39 | 16.72 | 16.36 | 16.67 | 16.67 | 1,070,100 |
Feb 23, 2024 | 16.51 | 16.73 | 16.37 | 16.55 | 16.55 | 809,100 |
Feb 22, 2024 | 0.16 Dividend | |||||
Feb 22, 2024 | 16.44 | 16.59 | 16.34 | 16.52 | 16.52 | 1,225,500 |
Feb 21, 2024 | 16.58 | 16.65 | 16.45 | 16.60 | 16.44 | 1,002,000 |
Feb 20, 2024 | 16.56 | 16.80 | 16.55 | 16.63 | 16.47 | 947,000 |
Feb 16, 2024 | 16.81 | 16.93 | 16.61 | 16.75 | 16.59 | 1,039,600 |
Feb 15, 2024 | 16.67 | 17.10 | 16.67 | 16.94 | 16.78 | 1,345,400 |
Feb 14, 2024 | 16.63 | 16.70 | 16.42 | 16.59 | 16.43 | 1,000,400 |
Feb 13, 2024 | 16.41 | 16.56 | 16.12 | 16.39 | 16.23 | 1,680,700 |
Feb 12, 2024 | 16.86 | 17.19 | 16.86 | 16.96 | 16.80 | 1,288,000 |
Feb 9, 2024 | 16.71 | 16.90 | 16.47 | 16.86 | 16.70 | 1,291,200 |
Feb 8, 2024 | 16.34 | 16.64 | 16.33 | 16.49 | 16.33 | 1,198,400 |
Feb 7, 2024 | 16.39 | 16.58 | 16.08 | 16.48 | 16.32 | 1,543,000 |
Feb 6, 2024 | 16.45 | 16.57 | 16.19 | 16.36 | 16.20 | 1,122,600 |
Feb 5, 2024 | 16.42 | 16.59 | 16.25 | 16.47 | 16.31 | 1,050,100 |
Feb 2, 2024 | 16.11 | 16.72 | 16.01 | 16.65 | 16.49 | 1,410,000 |
Feb 1, 2024 | 16.80 | 16.92 | 15.96 | 16.48 | 16.32 | 1,593,700 |
Jan 31, 2024 | 17.18 | 17.26 | 16.67 | 16.68 | 16.52 | 1,204,600 |
Jan 30, 2024 | 17.33 | 17.44 | 17.22 | 17.43 | 17.26 | 1,291,600 |
Jan 29, 2024 | 17.22 | 17.45 | 17.17 | 17.38 | 17.21 | 993,100 |
Jan 26, 2024 | 16.96 | 17.23 | 16.91 | 17.20 | 17.03 | 1,645,500 |
Jan 25, 2024 | 16.67 | 16.91 | 16.46 | 16.82 | 16.66 | 1,823,200 |
Jan 24, 2024 | 16.25 | 16.45 | 16.00 | 16.20 | 16.04 | 1,409,400 |
Jan 23, 2024 | 16.23 | 16.23 | 15.85 | 15.87 | 15.72 | 1,213,900 |
Jan 22, 2024 | 15.89 | 16.09 | 15.78 | 16.08 | 15.93 | 1,198,600 |
Jan 19, 2024 | 15.59 | 15.74 | 15.38 | 15.74 | 15.59 | 977,000 |
Jan 18, 2024 | 15.56 | 15.63 | 15.35 | 15.52 | 15.37 | 872,500 |
Jan 17, 2024 | 15.21 | 15.52 | 15.15 | 15.47 | 15.32 | 699,400 |
Jan 16, 2024 | 15.46 | 15.65 | 15.39 | 15.48 | 15.33 | 888,200 |
Jan 12, 2024 | 16.00 | 16.04 | 15.52 | 15.69 | 15.54 | 797,000 |
Jan 11, 2024 | 15.96 | 16.01 | 15.64 | 15.84 | 15.69 | 946,400 |
Jan 10, 2024 | 15.92 | 16.09 | 15.85 | 16.08 | 15.93 | 731,100 |
Jan 9, 2024 | 15.99 | 16.04 | 15.86 | 15.98 | 15.83 | 988,000 |
Jan 8, 2024 | 15.96 | 16.19 | 15.86 | 16.19 | 16.03 | 995,400 |
Jan 5, 2024 | 15.78 | 16.15 | 15.78 | 15.97 | 15.82 | 1,251,500 |
Jan 4, 2024 | 16.24 | 16.27 | 15.88 | 15.88 | 15.73 | 1,151,400 |
Jan 3, 2024 | 16.29 | 16.34 | 16.06 | 16.17 | 16.01 | 1,497,500 |
Jan 2, 2024 | 16.36 | 16.64 | 16.26 | 16.37 | 16.21 | 1,105,100 |
Dec 29, 2023 | 16.70 | 16.70 | 16.45 | 16.45 | 16.29 | 851,900 |
Dec 28, 2023 | 16.76 | 16.84 | 16.65 | 16.75 | 16.59 | 588,000 |
Dec 27, 2023 | 16.82 | 16.95 | 16.69 | 16.84 | 16.68 | 1,137,300 |
Dec 26, 2023 | 16.69 | 16.85 | 16.56 | 16.76 | 16.60 | 844,300 |
Dec 22, 2023 | 16.68 | 16.76 | 16.52 | 16.58 | 16.42 | 691,000 |
Dec 21, 2023 | 16.60 | 16.76 | 16.40 | 16.53 | 16.37 | 1,076,900 |
Dec 20, 2023 | 16.75 | 16.97 | 16.47 | 16.48 | 16.32 | 1,306,900 |
Dec 19, 2023 | 16.64 | 17.01 | 16.52 | 16.76 | 16.60 | 1,626,500 |
Dec 18, 2023 | 16.66 | 16.68 | 16.44 | 16.49 | 16.33 | 1,946,600 |
Dec 15, 2023 | 16.84 | 16.95 | 16.35 | 16.51 | 16.35 | 5,770,100 |
Dec 14, 2023 | 16.93 | 17.15 | 16.52 | 16.90 | 16.74 | 3,312,200 |
Dec 13, 2023 | 15.95 | 16.64 | 15.79 | 16.57 | 16.41 | 2,510,000 |
Dec 12, 2023 | 16.04 | 16.04 | 15.85 | 15.86 | 15.71 | 1,148,500 |
Dec 11, 2023 | 15.92 | 16.10 | 15.91 | 16.02 | 15.87 | 1,229,800 |
Dec 8, 2023 | 15.77 | 16.09 | 15.76 | 16.05 | 15.90 | 968,300 |
Dec 7, 2023 | 15.65 | 15.91 | 15.58 | 15.90 | 15.75 | 1,302,700 |
Dec 6, 2023 | 15.97 | 16.18 | 15.48 | 15.52 | 15.37 | 1,437,300 |
Dec 5, 2023 | 15.87 | 15.93 | 15.68 | 15.83 | 15.68 | 1,219,300 |
Dec 4, 2023 | 15.42 | 15.91 | 15.42 | 15.91 | 15.76 | 1,308,100 |
Dec 1, 2023 | 14.94 | 15.77 | 14.86 | 15.63 | 15.48 | 1,272,800 |
Nov 30, 2023 | 15.00 | 15.19 | 14.91 | 15.00 | 14.86 | 1,228,700 |
Nov 29, 2023 | 14.91 | 15.22 | 14.91 | 14.99 | 14.85 | 861,300 |
Nov 28, 2023 | 14.93 | 14.96 | 14.72 | 14.87 | 14.73 | 717,900 |
Nov 27, 2023 | 14.88 | 14.92 | 14.78 | 14.88 | 14.74 | 576,100 |
Nov 24, 2023 | 15.03 | 15.09 | 14.93 | 14.94 | 14.80 | 288,700 |
Nov 22, 2023 | 0.14 Dividend | |||||
Nov 22, 2023 | 14.95 | 15.06 | 14.89 | 15.02 | 14.88 | 879,600 |
Nov 21, 2023 | 15.11 | 15.22 | 14.93 | 14.95 | 14.67 | 988,600 |
Nov 20, 2023 | 15.22 | 15.32 | 15.12 | 15.19 | 14.90 | 1,135,500 |
Nov 17, 2023 | 15.09 | 15.34 | 15.09 | 15.22 | 14.93 | 1,515,700 |
Nov 16, 2023 | 15.11 | 15.22 | 14.87 | 14.99 | 14.71 | 927,200 |
Nov 15, 2023 | 15.03 | 15.27 | 14.98 | 15.17 | 14.88 | 1,342,100 |
Nov 14, 2023 | 14.54 | 15.09 | 14.53 | 15.01 | 14.73 | 1,575,500 |
Nov 13, 2023 | 13.96 | 14.13 | 13.89 | 14.03 | 13.76 | 783,700 |
Nov 10, 2023 | 14.05 | 14.13 | 13.89 | 14.01 | 13.75 | 967,000 |
Nov 9, 2023 | 14.10 | 14.19 | 13.89 | 13.96 | 13.70 | 914,300 |
Nov 8, 2023 | 14.24 | 14.26 | 14.03 | 14.11 | 13.84 | 814,400 |
Nov 7, 2023 | 14.27 | 14.33 | 14.14 | 14.19 | 13.92 | 816,200 |
Nov 6, 2023 | 14.50 | 14.52 | 14.24 | 14.29 | 14.02 | 765,500 |
Nov 3, 2023 | 14.42 | 14.60 | 14.33 | 14.42 | 14.15 | 939,300 |
Nov 2, 2023 | 13.66 | 14.07 | 13.66 | 13.99 | 13.73 | 916,000 |
Nov 1, 2023 | 13.27 | 13.49 | 13.18 | 13.48 | 13.23 | 917,400 |
Oct 31, 2023 | 13.37 | 13.44 | 13.24 | 13.35 | 13.10 | 647,500 |
Oct 30, 2023 | 13.24 | 13.43 | 13.21 | 13.30 | 13.05 | 1,003,100 |
Oct 27, 2023 | 13.20 | 13.29 | 12.95 | 13.15 | 12.90 | 1,113,500 |
Oct 26, 2023 | 12.98 | 13.49 | 12.98 | 13.28 | 13.03 | 1,496,700 |
Oct 25, 2023 | 13.01 | 13.21 | 12.88 | 12.95 | 12.71 | 1,580,300 |
Oct 24, 2023 | 13.18 | 13.27 | 12.97 | 13.14 | 12.89 | 1,118,900 |
Oct 23, 2023 | 13.11 | 13.41 | 13.05 | 13.15 | 12.90 | 1,105,300 |
Oct 20, 2023 | 13.87 | 13.87 | 12.72 | 13.09 | 12.84 | 1,718,000 |
Oct 19, 2023 | 13.74 | 14.00 | 13.66 | 13.67 | 13.41 | 1,614,800 |
Oct 18, 2023 | 13.89 | 13.94 | 13.71 | 13.83 | 13.57 | 1,398,700 |
Oct 17, 2023 | 13.76 | 14.29 | 13.76 | 14.05 | 13.78 | 920,300 |
Oct 16, 2023 | 13.79 | 13.96 | 13.55 | 13.86 | 13.60 | 895,400 |
Oct 13, 2023 | 13.97 | 14.04 | 13.56 | 13.57 | 13.31 | 1,040,200 |
Oct 12, 2023 | 13.88 | 13.89 | 13.68 | 13.80 | 13.54 | 904,200 |
Oct 11, 2023 | 13.73 | 13.92 | 13.67 | 13.86 | 13.60 | 1,051,600 |
Oct 10, 2023 | 13.84 | 13.95 | 13.72 | 13.72 | 13.46 | 1,703,500 |
Oct 9, 2023 | 13.58 | 13.82 | 13.55 | 13.70 | 13.44 | 820,700 |
Oct 6, 2023 | 13.51 | 14.03 | 13.51 | 13.86 | 13.60 | 1,136,000 |
Oct 5, 2023 | 13.37 | 13.82 | 13.37 | 13.76 | 13.50 | 1,360,300 |
Oct 4, 2023 | 13.08 | 13.51 | 12.98 | 13.45 | 13.20 | 1,278,500 |
Oct 3, 2023 | 13.49 | 13.61 | 13.02 | 13.03 | 12.78 | 1,611,600 |
Oct 2, 2023 | 13.50 | 13.65 | 13.42 | 13.65 | 13.39 | 2,610,200 |
Sep 29, 2023 | 13.71 | 13.85 | 13.43 | 13.46 | 13.21 | 2,606,500 |
Sep 28, 2023 | 13.46 | 13.80 | 13.43 | 13.65 | 13.39 | 1,471,800 |
Sep 27, 2023 | 13.44 | 13.57 | 13.37 | 13.41 | 13.16 | 900,300 |
Sep 26, 2023 | 13.32 | 13.60 | 13.27 | 13.35 | 13.10 | 980,600 |
Sep 25, 2023 | 13.16 | 13.50 | 13.07 | 13.48 | 13.23 | 780,100 |
Sep 22, 2023 | 13.23 | 13.32 | 13.14 | 13.19 | 12.94 | 657,600 |
Sep 21, 2023 | 13.28 | 13.42 | 13.20 | 13.20 | 12.95 | 708,600 |
Sep 20, 2023 | 13.56 | 13.69 | 13.38 | 13.40 | 13.15 | 748,400 |
Sep 19, 2023 | 13.65 | 13.73 | 13.44 | 13.47 | 13.22 | 723,900 |
Sep 18, 2023 | 13.69 | 13.71 | 13.49 | 13.56 | 13.30 | 944,300 |
Sep 15, 2023 | 13.68 | 13.75 | 13.59 | 13.64 | 13.38 | 3,392,600 |
Sep 14, 2023 | 13.83 | 13.90 | 13.77 | 13.84 | 13.58 | 869,300 |
Sep 13, 2023 | 13.73 | 13.82 | 13.48 | 13.64 | 13.38 | 905,200 |
Sep 12, 2023 | 13.59 | 13.82 | 13.56 | 13.78 | 13.52 | 891,800 |
Sep 11, 2023 | 13.84 | 13.99 | 13.57 | 13.58 | 13.32 | 954,500 |
Sep 8, 2023 | 13.71 | 13.85 | 13.54 | 13.82 | 13.56 | 806,300 |
Sep 7, 2023 | 13.89 | 13.97 | 13.69 | 13.74 | 13.48 | 982,400 |
Sep 6, 2023 | 13.90 | 14.08 | 13.73 | 13.92 | 13.66 | 1,230,900 |
Sep 5, 2023 | 14.19 | 14.21 | 13.84 | 13.89 | 13.63 | 1,242,000 |
Sep 1, 2023 | 14.04 | 14.42 | 14.04 | 14.41 | 14.14 | 926,700 |
Aug 31, 2023 | 13.81 | 13.99 | 13.76 | 13.86 | 13.60 | 1,684,300 |
Aug 30, 2023 | 13.97 | 14.07 | 13.79 | 13.84 | 13.58 | 817,300 |
Aug 29, 2023 | 13.87 | 14.10 | 13.75 | 14.04 | 13.77 | 725,900 |
Aug 28, 2023 | 13.74 | 13.94 | 13.72 | 13.87 | 13.61 | 596,100 |
Aug 25, 2023 | 13.77 | 13.86 | 13.42 | 13.65 | 13.39 | 1,229,900 |
Aug 24, 2023 | 13.56 | 13.80 | 13.56 | 13.72 | 13.46 | 923,900 |
Aug 23, 2023 | 0.14 Dividend | |||||
Aug 23, 2023 | 13.50 | 13.66 | 13.36 | 13.63 | 13.37 | 1,316,900 |
Aug 22, 2023 | 13.95 | 14.03 | 13.61 | 13.61 | 13.22 | 1,212,100 |
Aug 21, 2023 | 14.18 | 14.24 | 13.87 | 13.96 | 13.56 | 1,021,800 |
Aug 18, 2023 | 14.06 | 14.27 | 14.03 | 14.14 | 13.73 | 1,098,300 |
Aug 17, 2023 | 14.39 | 14.43 | 14.16 | 14.22 | 13.81 | 1,062,900 |
Aug 16, 2023 | 14.60 | 14.68 | 14.31 | 14.32 | 13.90 | 1,078,900 |
Aug 15, 2023 | 14.84 | 14.96 | 14.58 | 14.59 | 14.17 | 985,000 |
Aug 14, 2023 | 15.14 | 15.17 | 14.98 | 15.04 | 14.60 | 808,200 |
Aug 11, 2023 | 15.19 | 15.34 | 15.18 | 15.24 | 14.80 | 687,100 |
Aug 10, 2023 | 15.16 | 15.43 | 15.12 | 15.26 | 14.82 | 830,100 |
Aug 9, 2023 | 15.18 | 15.24 | 15.03 | 15.16 | 14.72 | 658,900 |
Aug 8, 2023 | 15.09 | 15.36 | 14.89 | 15.33 | 14.89 | 664,500 |
Aug 7, 2023 | 15.30 | 15.50 | 15.22 | 15.44 | 14.99 | 795,800 |
Aug 4, 2023 | 15.13 | 15.45 | 15.13 | 15.32 | 14.88 | 1,211,700 |
Aug 3, 2023 | 15.18 | 15.27 | 14.98 | 15.20 | 14.76 | 1,215,200 |
Aug 2, 2023 | 14.87 | 15.30 | 14.83 | 15.23 | 14.79 | 1,753,700 |
Aug 1, 2023 | 14.85 | 15.08 | 14.66 | 15.08 | 14.64 | 1,359,700 |
Jul 31, 2023 | 14.78 | 14.87 | 14.65 | 14.85 | 14.42 | 1,361,700 |
Jul 28, 2023 | 14.67 | 14.85 | 14.28 | 14.71 | 14.28 | 1,670,300 |
Jul 27, 2023 | 14.26 | 14.41 | 13.70 | 14.10 | 13.69 | 1,303,000 |
Jul 26, 2023 | 14.25 | 14.50 | 14.25 | 14.42 | 14.00 | 1,652,700 |
Jul 25, 2023 | 14.22 | 14.41 | 14.03 | 14.07 | 13.66 | 1,227,000 |
Jul 24, 2023 | 14.30 | 14.44 | 14.16 | 14.29 | 13.88 | 1,411,600 |
Jul 21, 2023 | 14.12 | 14.12 | 13.86 | 13.92 | 13.52 | 1,065,300 |
Jul 20, 2023 | 13.79 | 14.00 | 13.67 | 13.98 | 13.57 | 1,480,600 |
Jul 19, 2023 | 13.73 | 13.90 | 13.57 | 13.83 | 13.43 | 1,265,000 |
Jul 18, 2023 | 13.27 | 13.67 | 13.27 | 13.63 | 13.23 | 1,668,200 |
Jul 17, 2023 | 12.98 | 13.35 | 12.98 | 13.28 | 12.89 | 809,900 |
Jul 14, 2023 | 13.21 | 13.21 | 12.84 | 12.99 | 12.61 | 880,100 |
Jul 13, 2023 | 13.09 | 13.35 | 13.01 | 13.15 | 12.77 | 1,028,000 |
Jul 12, 2023 | 12.93 | 13.09 | 12.85 | 13.01 | 12.63 | 1,067,900 |
Jul 11, 2023 | 12.70 | 12.81 | 12.54 | 12.70 | 12.33 | 2,030,800 |
Jul 10, 2023 | 12.51 | 12.74 | 12.50 | 12.59 | 12.22 | 1,074,700 |
Jul 7, 2023 | 12.47 | 12.71 | 12.24 | 12.57 | 12.21 | 1,087,100 |
Jul 6, 2023 | 12.22 | 12.33 | 12.05 | 12.31 | 11.95 | 925,300 |
Jul 5, 2023 | 12.39 | 12.59 | 12.31 | 12.51 | 12.15 | 1,058,300 |
Jul 3, 2023 | 12.16 | 12.59 | 12.16 | 12.51 | 12.15 | 486,900 |
Jun 30, 2023 | 12.54 | 12.54 | 12.21 | 12.22 | 11.87 | 827,300 |
Jun 29, 2023 | 12.24 | 12.40 | 12.16 | 12.34 | 11.98 | 782,700 |
Jun 28, 2023 | 12.06 | 12.12 | 11.92 | 12.03 | 11.68 | 873,300 |
Jun 27, 2023 | 11.95 | 12.21 | 11.80 | 12.06 | 11.71 | 1,002,100 |
Jun 26, 2023 | 11.96 | 12.14 | 11.87 | 11.87 | 11.53 | 1,153,500 |
Jun 23, 2023 | 11.99 | 12.20 | 11.82 | 11.84 | 11.50 | 2,827,200 |
Jun 22, 2023 | 12.38 | 12.45 | 11.98 | 12.15 | 11.80 | 1,233,100 |
Jun 21, 2023 | 12.62 | 12.73 | 12.42 | 12.42 | 12.06 | 1,067,300 |
Jun 20, 2023 | 12.69 | 12.71 | 12.47 | 12.66 | 12.29 | 1,406,800 |
Jun 16, 2023 | 12.92 | 12.92 | 12.55 | 12.69 | 12.32 | 4,249,100 |
Jun 15, 2023 | 12.55 | 12.87 | 12.50 | 12.81 | 12.44 | 1,345,400 |
Jun 14, 2023 | 12.86 | 13.08 | 12.49 | 12.63 | 12.26 | 1,681,000 |
Jun 13, 2023 | 12.62 | 12.95 | 12.48 | 12.91 | 12.54 | 1,489,300 |
Jun 12, 2023 | 12.60 | 12.83 | 12.40 | 12.50 | 12.14 | 1,341,800 |
Jun 9, 2023 | 12.79 | 12.91 | 12.65 | 12.71 | 12.34 | 984,700 |
Jun 8, 2023 | 12.95 | 13.02 | 12.61 | 12.87 | 12.50 | 1,252,300 |
Jun 7, 2023 | 12.82 | 13.19 | 12.65 | 13.03 | 12.65 | 1,906,700 |
Jun 6, 2023 | 11.87 | 12.66 | 11.87 | 12.58 | 12.22 | 2,023,200 |
Jun 5, 2023 | 12.08 | 12.22 | 11.73 | 11.90 | 11.55 | 1,415,700 |
Jun 2, 2023 | 11.81 | 12.47 | 11.69 | 12.38 | 12.02 | 1,596,600 |
Jun 1, 2023 | 11.27 | 11.71 | 11.18 | 11.58 | 11.24 | 1,263,200 |
May 31, 2023 | 11.48 | 11.58 | 11.10 | 11.16 | 10.84 | 1,321,000 |
May 30, 2023 | 11.74 | 11.80 | 11.42 | 11.61 | 11.27 | 869,700 |
May 26, 2023 | 11.49 | 11.67 | 11.29 | 11.66 | 11.32 | 1,365,900 |
May 25, 2023 | 11.56 | 11.58 | 11.31 | 11.51 | 11.18 | 777,100 |
May 24, 2023 | 11.63 | 11.69 | 11.37 | 11.54 | 11.21 | 984,100 |
May 23, 2023 | 0.14 Dividend | |||||
May 23, 2023 | 11.53 | 11.94 | 11.50 | 11.63 | 11.29 | 1,554,000 |
May 22, 2023 | 11.45 | 11.73 | 11.29 | 11.72 | 11.24 | 1,532,800 |
May 19, 2023 | 11.64 | 11.74 | 11.15 | 11.35 | 10.89 | 1,153,400 |
May 18, 2023 | 11.51 | 11.62 | 11.41 | 11.56 | 11.09 | 1,090,400 |
May 17, 2023 | 11.07 | 11.61 | 11.03 | 11.55 | 11.08 | 1,198,200 |
May 16, 2023 | 10.88 | 11.11 | 10.87 | 10.90 | 10.46 | 1,226,800 |
May 15, 2023 | 10.75 | 11.09 | 10.75 | 10.92 | 10.48 | 1,067,400 |
May 12, 2023 | 10.79 | 10.85 | 10.56 | 10.71 | 10.28 | 776,000 |
May 11, 2023 | 10.63 | 10.87 | 10.56 | 10.72 | 10.28 | 1,086,300 |
May 10, 2023 | 11.13 | 11.15 | 10.71 | 10.86 | 10.42 | 899,300 |
May 9, 2023 | 10.94 | 11.03 | 10.76 | 10.88 | 10.44 | 1,028,500 |
May 8, 2023 | 11.45 | 11.47 | 10.95 | 10.96 | 10.51 | 1,158,400 |
May 5, 2023 | 11.23 | 11.38 | 10.91 | 11.30 | 10.84 | 1,533,000 |
May 4, 2023 | 10.54 | 10.97 | 10.18 | 10.76 | 10.32 | 2,417,700 |
May 3, 2023 | 11.16 | 11.40 | 10.72 | 10.79 | 10.35 | 1,593,700 |
May 2, 2023 | 11.50 | 11.57 | 10.74 | 11.06 | 10.61 | 1,615,300 |
May 1, 2023 | 11.75 | 11.78 | 11.40 | 11.60 | 11.13 | 1,914,500 |
Apr 28, 2023 | 11.53 | 11.84 | 11.53 | 11.75 | 11.27 | 1,415,700 |
Apr 27, 2023 | 11.68 | 11.78 | 11.54 | 11.66 | 11.19 | 1,058,700 |
Apr 26, 2023 | 11.22 | 11.75 | 11.16 | 11.59 | 11.12 | 1,362,800 |
Apr 25, 2023 | 11.06 | 11.48 | 11.06 | 11.15 | 10.70 | 1,513,300 |
Apr 24, 2023 | 11.16 | 11.46 | 11.16 | 11.34 | 10.88 | 1,141,700 |
Apr 21, 2023 | 11.31 | 11.39 | 11.09 | 11.29 | 10.83 | 1,032,700 |
Apr 20, 2023 | 11.26 | 11.41 | 11.16 | 11.34 | 10.88 | 1,234,800 |
Apr 19, 2023 | 11.22 | 11.50 | 11.09 | 11.42 | 10.96 | 1,196,800 |
Related Tickers
BPOP Popular, Inc.
81.83
+1.19%
OFG OFG Bancorp
33.44
+0.21%
BOKF BOK Financial Corporation
85.43
+0.35%
CPF Central Pacific Financial Corp.
18.70
-0.11%
CALB California BanCorp
21.45
-0.56%
BUSE First Busey Corporation
21.86
+0.92%
ABCB Ameris Bancorp
44.79
+0.63%
HWBK Hawthorn Bancshares, Inc.
20.97
+2.29%
UBFO United Security Bancshares
7.22
+1.26%
CADE Cadence Bank
26.37
-0.94%