XNYS
Datos históricos de First BanCorp.
First BanCorp. · FBP
$26.78
▲ +0.10 (+0.38%)
Última operación · 10/10/2026, 20:42:46 UTC
- Variación en el periodo
- +23.92%
- Máximo
- US$29.88
- 17 de agosto de 2026
- Mínimo
- US$19.16
- 29 de octubre de 2025
- Volumen medio diario
- 1.4 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 26.54 | 26.73 | 26.46 | 26.68 | +0.04% | 1.06 M |
| 8 oct 2026 | 26.35 | 26.82 | 26.31 | 26.67 | +0.83% | 1.57 M |
| 7 oct 2026 | 26.54 | 26.64 | 26.24 | 26.45 | −1.42% | 1.19 M |
| 6 oct 2026 | 27.09 | 27.19 | 26.68 | 26.83 | −1.00% | 1.53 M |
| 5 oct 2026 | 27.06 | 27.31 | 26.80 | 27.10 | +0.22% | 1.34 M |
| 2 oct 2026 | 26.74 | 27.08 | 26.74 | 27.04 | +1.43% | 1.35 M |
| 1 oct 2026 | 26.09 | 26.68 | 25.86 | 26.66 | +1.21% | 1.89 M |
| 30 sep 2026 | 26.42 | 26.61 | 26.18 | 26.34 | −0.04% | 1.49 M |
| 29 sep 2026 | 26.77 | 26.88 | 26.12 | 26.35 | −1.53% | 1.35 M |
| 28 sep 2026 | 27.18 | 27.18 | 26.72 | 26.76 | −1.11% | 1.08 M |
| 25 sep 2026 | 26.85 | 27.24 | 26.80 | 27.06 | +1.01% | 1.09 M |
| 24 sep 2026 | 26.80 | 26.95 | 26.55 | 26.79 | +0.37% | 1.19 M |
| 23 sep 2026 | 26.87 | 27.04 | 26.67 | 26.69 | −0.82% | 1.27 M |
| 22 sep 2026 | 27.57 | 27.66 | 26.89 | 26.91 | −2.00% | 1.52 M |
| 21 sep 2026 | 27.71 | 27.78 | 27.46 | 27.46 | −0.44% | 894,005.489 |
| 18 sep 2026 | 27.49 | 27.62 | 27.27 | 27.58 | +0.22% | 5 M |
| 17 sep 2026 | 27.86 | 27.93 | 27.49 | 27.52 | −0.47% | 1.15 M |
| 16 sep 2026 | 28.09 | 28.10 | 27.11 | 27.65 | −1.64% | 1.68 M |
| 15 sep 2026 | 28.10 | 28.43 | 27.94 | 28.11 | −0.14% | 1.24 M |
| 14 sep 2026 | 27.69 | 28.16 | 27.69 | 28.15 | +1.66% | 1.65 M |
| 11 sep 2026 | 28.04 | 28.13 | 27.45 | 27.69 | −0.18% | 1.28 M |
| 10 sep 2026 | 27.82 | 27.82 | 27.35 | 27.74 | −0.14% | 1.09 M |
| 9 sep 2026 | 27.88 | 28.10 | 27.72 | 27.78 | −1.07% | 1.41 M |
| 8 sep 2026 | 28.41 | 28.57 | 28.02 | 28.08 | −1.51% | 1.2 M |
| 4 sep 2026 | 28.42 | 28.66 | 28.42 | 28.51 | +0.21% | 675,415.139 |
| 3 sep 2026 | 28.47 | 28.77 | 28.12 | 28.45 | +0.11% | 814,411.028 |
| 2 sep 2026 | 28.07 | 28.64 | 27.92 | 28.42 | +2.05% | 1.3 M |
| 1 sep 2026 | 27.77 | 28.19 | 27.65 | 27.85 | −0.11% | 1.36 M |
| 31 ago 2026 | 28.00 | 28.06 | 27.79 | 27.88 | −0.46% | 1.4 M |
| 28 ago 2026 | 27.53 | 28.09 | 27.53 | 28.01 | +1.08% | 1.26 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.