First Bancorp FBP
NYSE · Vereinigte Staaten · Finanzen
$26,34-0,01 (-0,04 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $26,34 | -0,04 % | $26,42 | $26,61 | $26,18 | 1,49M |
| 2026-09-29 | $26,35 | -1,53 % | $26,77 | $26,88 | $26,12 | 1,35M |
| 2026-09-28 | $26,76 | -1,11 % | $27,18 | $27,18 | $26,72 | 1,08M |
| 2026-09-25 | $27,06 | +1,01 % | $26,85 | $27,24 | $26,80 | 1,09M |
| 2026-09-24 | $26,79 | +0,37 % | $26,80 | $26,95 | $26,55 | 1,19M |
| 2026-09-23 | $26,69 | -0,82 % | $26,87 | $27,04 | $26,67 | 1,27M |
| 2026-09-22 | $26,91 | -2,00 % | $27,57 | $27,66 | $26,89 | 1,52M |
| 2026-09-21 | $27,46 | -0,44 % | $27,71 | $27,78 | $27,46 | 894,00K |
| 2026-09-18 | $27,58 | +0,22 % | $27,49 | $27,62 | $27,27 | 5,00M |
| 2026-09-17 | $27,52 | -0,47 % | $27,86 | $27,93 | $27,49 | 1,15M |
| 2026-09-16 | $27,65 | -1,64 % | $28,09 | $28,10 | $27,11 | 1,68M |
| 2026-09-15 | $28,11 | -0,14 % | $28,10 | $28,43 | $27,94 | 1,24M |
| 2026-09-14 | $28,15 | +1,66 % | $27,69 | $28,16 | $27,69 | 1,65M |
| 2026-09-11 | $27,69 | -0,18 % | $28,04 | $28,13 | $27,45 | 1,28M |
| 2026-09-10 | $27,74 | -0,14 % | $27,82 | $27,82 | $27,35 | 1,09M |
| 2026-09-09 | $27,78 | -1,07 % | $27,88 | $28,10 | $27,72 | 1,41M |
| 2026-09-08 | $28,08 | -1,51 % | $28,41 | $28,57 | $28,02 | 1,20M |
| 2026-09-04 | $28,51 | +0,21 % | $28,42 | $28,66 | $28,42 | 675,10K |
| 2026-09-03 | $28,45 | +0,11 % | $28,47 | $28,77 | $28,12 | 814,40K |
| 2026-09-02 | $28,42 | +2,05 % | $28,07 | $28,64 | $27,92 | 1,30M |
| 2026-09-01 | $27,85 | -0,11 % | $27,77 | $28,19 | $27,65 | 1,36M |
| 2026-08-31 | $27,88 | -0,46 % | $28,00 | $28,06 | $27,79 | 1,40M |
| 2026-08-28 | $28,01 | +1,08 % | $27,53 | $28,09 | $27,53 | 1,26M |
| 2026-08-27 | $27,71 | -1,46 % | $27,71 | $27,90 | $27,58 | 1,22M |
| 2026-08-26 | $28,12 | +0,43 % | $28,12 | $28,28 | $27,92 | 887,50K |
| 2026-08-25 | $28,00 | -0,81 % | $28,26 | $28,26 | $28,00 | 797,20K |
| 2026-08-24 | $28,23 | -1,02 % | $28,49 | $28,73 | $28,22 | 761,20K |
| 2026-08-21 | $28,52 | +1,06 % | $28,44 | $28,72 | $28,17 | 1,13M |
| 2026-08-20 | $28,22 | -0,84 % | $28,37 | $28,60 | $28,22 | 1,07M |
| 2026-08-19 | $28,46 | -3,07 % | $29,35 | $29,58 | $28,37 | 1,60M |
| 2026-08-18 | $29,36 | -0,61 % | $29,65 | $29,73 | $29,27 | 1,02M |
| 2026-08-17 | $29,54 | -0,54 % | $29,58 | $29,88 | $29,53 | 894,00K |
| 2026-08-14 | $29,70 | +1,05 % | $29,46 | $29,78 | $29,45 | 655,60K |
| 2026-08-13 | $29,39 | +0,62 % | $29,35 | $29,58 | $29,23 | 1,18M |
| 2026-08-12 | $29,21 | +0,59 % | $29,08 | $29,32 | $29,02 | 1,21M |
| 2026-08-11 | $29,04 | +0,38 % | $29,00 | $29,15 | $28,85 | 826,60K |
| 2026-08-10 | $28,93 | +0,91 % | $28,80 | $29,26 | $28,70 | 1,49M |
| 2026-08-07 | $28,67 | -1,34 % | $28,89 | $28,89 | $28,63 | 971,40K |
| 2026-08-06 | $29,06 | +0,03 % | $29,31 | $29,31 | $28,94 | 1,03M |
| 2026-08-05 | $29,05 | -0,55 % | $29,26 | $29,38 | $29,02 | 977,20K |
| 2026-08-04 | $29,21 | +0,76 % | $28,99 | $29,42 | $28,89 | 1,35M |
| 2026-08-03 | $28,99 | +0,21 % | $28,73 | $29,28 | $28,67 | 1,36M |
| 2026-07-31 | $28,93 | +0,49 % | $29,02 | $29,20 | $28,76 | 1,29M |
| 2026-07-30 | $28,79 | -0,42 % | $29,18 | $29,19 | $28,68 | 3,68M |
| 2026-07-29 | $28,91 | -1,30 % | $29,10 | $29,40 | $28,81 | 1,78M |
| 2026-07-28 | $29,29 | +1,77 % | $28,90 | $29,30 | $28,83 | 1,48M |
| 2026-07-27 | $28,78 | -0,14 % | $28,84 | $29,17 | $28,71 | 1,48M |
| 2026-07-24 | $28,82 | -0,10 % | $28,98 | $29,00 | $28,64 | 1,64M |
| 2026-07-23 | $28,85 | -0,03 % | $28,76 | $28,93 | $28,39 | 2,49M |
| 2026-07-22 | $28,86 | +4,41 % | $28,25 | $28,93 | $27,43 | 2,75M |
| 2026-07-21 | $27,64 | +0,77 % | $27,57 | $27,64 | $27,31 | 2,04M |
| 2026-07-20 | $27,43 | -0,04 % | $27,40 | $27,62 | $27,34 | 1,77M |
| 2026-07-17 | $27,44 | -1,44 % | $27,56 | $27,65 | $27,26 | 1,25M |
| 2026-07-16 | $27,84 | +2,84 % | $27,10 | $27,89 | $27,10 | 1,57M |
| 2026-07-15 | $27,07 | +1,31 % | $26,95 | $27,25 | $26,68 | 1,20M |
| 2026-07-14 | $26,72 | +0,30 % | $26,61 | $26,87 | $26,54 | 1,07M |
| 2026-07-13 | $26,64 | -0,15 % | $26,81 | $26,82 | $26,47 | 824,30K |
| 2026-07-10 | $26,68 | +0,49 % | $26,67 | $26,82 | $26,59 | 969,40K |
| 2026-07-09 | $26,55 | +2,04 % | $26,20 | $26,62 | $26,16 | 1,10M |
| 2026-07-08 | $26,02 | -1,14 % | $26,15 | $26,21 | $25,72 | 1,22M |
| 2026-07-07 | $26,32 | -0,68 % | $26,63 | $26,71 | $26,25 | 681,40K |
| 2026-07-06 | $26,50 | +0,65 % | $26,29 | $26,66 | $26,29 | 849,20K |
| 2026-07-02 | $26,33 | -1,35 % | $26,87 | $26,94 | $26,15 | 1,13M |
| 2026-07-01 | $26,69 | +2,38 % | $26,40 | $26,81 | $26,19 | 1,25M |
| 2026-06-30 | $26,07 | -0,15 % | $26,15 | $26,28 | $25,95 | 2,18M |
| 2026-06-29 | $26,11 | -0,95 % | $26,08 | $26,38 | $25,97 | 1,77M |
| 2026-06-26 | $26,36 | -0,68 % | $26,35 | $26,72 | $26,17 | 4,17M |
| 2026-06-25 | $26,54 | +0,45 % | $26,36 | $26,80 | $26,36 | 1,06M |
| 2026-06-24 | $26,42 | +0,72 % | $26,07 | $26,56 | $26,02 | 1,94M |
| 2026-06-23 | $26,23 | +1,90 % | $25,74 | $26,27 | $25,68 | 1,67M |
| 2026-06-22 | $25,74 | +2,14 % | $25,36 | $25,78 | $25,31 | 1,91M |
| 2026-06-18 | $25,20 | +1,08 % | $25,18 | $25,34 | $25,04 | 3,47M |
| 2026-06-17 | $24,93 | -1,66 % | $25,34 | $25,56 | $24,79 | 1,71M |
| 2026-06-16 | $25,35 | +0,44 % | $25,57 | $25,72 | $25,25 | 1,45M |
| 2026-06-15 | $25,24 | -1,02 % | $25,60 | $25,86 | $25,19 | 1,35M |
| 2026-06-12 | $25,50 | +2,00 % | $25,22 | $25,56 | $25,10 | 1,17M |
| 2026-06-11 | $25,00 | +0,97 % | $25,03 | $25,10 | $24,72 | 2,01M |
| 2026-06-10 | $24,76 | +0,04 % | $25,00 | $25,07 | $24,68 | 1,55M |
| 2026-06-09 | $24,75 | +1,06 % | $24,69 | $25,05 | $24,62 | 1,66M |
| 2026-06-08 | $24,49 | +0,70 % | $24,45 | $24,73 | $24,45 | 2,98M |
| 2026-06-05 | $24,32 | +0,08 % | $24,34 | $24,44 | $24,23 | 1,22M |
| 2026-06-04 | $24,30 | +2,70 % | $24,09 | $24,42 | $23,79 | 1,19M |
| 2026-06-03 | $23,66 | -1,42 % | $23,83 | $23,94 | $23,61 | 1,47M |
| 2026-06-02 | $24,00 | +1,10 % | $23,63 | $24,09 | $23,63 | 2,37M |
| 2026-06-01 | $23,74 | -1,00 % | $23,85 | $23,95 | $23,56 | 1,77M |
| 2026-05-29 | $23,98 | -0,12 % | $23,96 | $24,25 | $23,93 | 1,54M |
| 2026-05-28 | $24,01 | -0,79 % | $23,98 | $24,09 | $23,89 | 1,57M |
| 2026-05-27 | $24,20 | -1,06 % | $24,52 | $24,64 | $24,09 | 2,09M |
| 2026-05-26 | $24,46 | +1,45 % | $24,29 | $24,54 | $24,25 | 1,07M |
| 2026-05-22 | $24,11 | -0,21 % | $24,18 | $24,28 | $23,98 | 785,80K |