First Bancorp FBP
NYSE · Amerika Birleşik Devletleri · Finans
$26,34-0,01 (-%0,04)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |