20,480$
-0,87%
Echtzeit-Aktienkurs First BanCorp.
Bid:
Ask:
Aktienkurse zur First BanCorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 20,36 | 20,68 | 20,19 | 20,66 | -1,43% | 33,00 |
| 05.03.2026 | 21,11 | 21,25 | 20,79 | 20,96 | -1,41% | 33,00 |
| 04.03.2026 | 21,45 | 21,55 | 21,24 | 21,26 | -0,56% | 2.049.722,00 |
| 03.03.2026 | 20,80 | 21,54 | 20,80 | 21,38 | -0,28% | 1.331.233,00 |
| 02.03.2026 | 20,67 | 21,53 | 20,59 | 21,44 | 1,47% | 1.277.212,00 |
| 27.02.2026 | 21,74 | 21,78 | 20,93 | 21,13 | -4,78% | 1.402.188,00 |
| 26.02.2026 | 22,03 | 22,49 | 21,84 | 22,19 | -0,54% | 1.055.924,00 |
| 25.02.2026 | 22,12 | 22,33 | 21,93 | 22,31 | 1,87% | 1.098.809,00 |
| 24.02.2026 | 21,81 | 22,00 | 21,59 | 21,90 | 0,41% | 1.107.577,00 |
| 23.02.2026 | 22,57 | 22,78 | 21,56 | 21,81 | -4,05% | 1.124.300,00 |
| 20.02.2026 | 22,56 | 22,78 | 22,25 | 22,73 | 0,75% | 972.589,00 |
| 19.02.2026 | 22,28 | 22,57 | 22,03 | 22,56 | 0,36% | 936.734,00 |
| 18.02.2026 | 22,58 | 22,94 | 22,37 | 22,48 | -0,35% | 716.378,00 |
| 17.02.2026 | 22,67 | 22,83 | 22,38 | 22,56 | 0,58% | 701.357,00 |
| 13.02.2026 | 22,32 | 22,51 | 22,05 | 22,43 | 0,04% | 549.926,00 |
| 12.02.2026 | 22,96 | 23,03 | 22,02 | 22,42 | -1,32% | 906.063,00 |
| 11.02.2026 | 23,05 | 23,24 | 22,50 | 22,72 | -0,53% | 913.798,00 |
| 10.02.2026 | 23,19 | 23,34 | 22,60 | 22,84 | -1,38% | 971.183,00 |
| 09.02.2026 | 22,90 | 23,37 | 22,90 | 23,16 | -0,26% | 925.157,00 |
| 06.02.2026 | 23,00 | 23,43 | 22,93 | 23,22 | 1,44% | 1.167.524,00 |
| 05.02.2026 | 23,01 | 23,22 | 22,57 | 22,89 | -0,22% | 1.526.727,00 |
| 04.02.2026 | 23,09 | 23,36 | 22,92 | 22,94 | 0,48% | 1.363.291,00 |
| 03.02.2026 | 22,37 | 23,02 | 22,23 | 22,83 | 1,51% | 1.362.181,00 |
| 02.02.2026 | 22,15 | 22,75 | 21,97 | 22,49 | 1,67% | 1.683.071,00 |
| 30.01.2026 | 21,83 | 22,24 | 21,80 | 22,12 | -0,09% | 1.892.236,00 |
| 29.01.2026 | 22,13 | 22,30 | 21,63 | 22,14 | 1,19% | 1.993.140,00 |
| 28.01.2026 | 22,25 | 22,36 | 21,65 | 21,88 | -0,45% | 2.655.856,00 |
| 27.01.2026 | 21,01 | 21,99 | 20,96 | 21,98 | 5,22% | 2.344.088,00 |
| 26.01.2026 | 20,89 | 20,96 | 20,67 | 20,89 | 1,11% | 1.845.719,00 |
| 23.01.2026 | 21,44 | 21,49 | 20,50 | 20,66 | -4,35% | 2.650.975,00 |
| 22.01.2026 | 22,28 | 22,53 | 21,55 | 21,60 | -2,17% | 2.495.872,00 |
| 21.01.2026 | 21,21 | 22,16 | 21,14 | 22,08 | 5,04% | 1.429.583,00 |
| 20.01.2026 | 21,01 | 21,33 | 20,95 | 21,02 | -0,61% | 940.030,00 |
| 19.01.2026 | 21,05 | 21,28 | 21,05 | 21,15 | -0,53% | - |
| 16.01.2026 | 21,35 | 21,42 | 21,20 | 21,26 | -0,84% | 1.124.651,00 |
| 15.01.2026 | 20,93 | 21,61 | 20,93 | 21,44 | 2,00% | 1.049.301,00 |
| 14.01.2026 | 20,93 | 21,07 | 20,70 | 21,02 | 0,53% | 734.489,00 |
| 13.01.2026 | 21,03 | 21,19 | 20,80 | 20,91 | -0,43% | 699.328,00 |
| 12.01.2026 | 21,27 | 21,40 | 20,98 | 21,00 | -2,10% | 819.543,00 |
| 09.01.2026 | 21,69 | 21,87 | 21,26 | 21,45 | -1,20% | 1.442.625,00 |
| 08.01.2026 | 21,07 | 21,74 | 21,06 | 21,71 | 2,84% | 1.620.467,00 |
| 07.01.2026 | 21,31 | 21,31 | 20,89 | 21,11 | -0,66% | 1.099.861,00 |
| 06.01.2026 | 21,13 | 21,42 | 21,03 | 21,25 | 0,14% | 1.436.593,00 |
| 05.01.2026 | 20,83 | 21,57 | 20,76 | 21,22 | 1,53% | 965.834,00 |
| 02.01.2026 | 20,53 | 20,94 | 20,47 | 20,90 | 0,82% | 987.514,00 |
| 31.12.2025 | 20,91 | 20,91 | 20,68 | 20,73 | -0,53% | 740.405,00 |
| 30.12.2025 | 21,06 | 21,06 | 20,84 | 20,84 | -0,90% | 673.670,00 |
| 29.12.2025 | 21,13 | 21,21 | 20,94 | 21,03 | -0,80% | 671.073,00 |
| 26.12.2025 | 21,27 | 21,33 | 21,13 | 21,20 | -0,52% | 604.676,00 |
| 24.12.2025 | 21,31 | 21,40 | 21,16 | 21,31 | -0,05% | 425.807,00 |
| 23.12.2025 | 21,52 | 21,66 | 21,31 | 21,32 | -0,84% | 766.205,00 |
| 22.12.2025 | 21,50 | 21,70 | 21,37 | 21,50 | 0,09% | 778.533,00 |
| 19.12.2025 | 21,56 | 21,75 | 21,20 | 21,48 | -0,83% | 3.951.276,00 |
| 18.12.2025 | 21,85 | 21,97 | 21,59 | 21,66 | -0,55% | 1.623.717,00 |
| 17.12.2025 | 21,39 | 21,93 | 21,32 | 21,78 | 1,97% | 1.714.145,00 |
| 16.12.2025 | 21,28 | 21,46 | 21,11 | 21,36 | 0,09% | 1.264.148,00 |
| 15.12.2025 | 21,40 | 21,53 | 21,17 | 21,34 | 0,76% | 1.372.620,00 |
| 12.12.2025 | 21,26 | 21,26 | 20,98 | 21,18 | 0,24% | 1.216.802,00 |
| 11.12.2025 | 21,00 | 21,32 | 20,86 | 21,13 | 0,52% | 1.333.592,00 |
| 10.12.2025 | 20,24 | 21,21 | 20,14 | 21,02 | 3,96% | 1.769.993,00 |
| 09.12.2025 | 20,13 | 20,57 | 20,02 | 20,22 | 0,45% | 1.013.707,00 |
| 08.12.2025 | 20,07 | 20,35 | 20,06 | 20,13 | 0,20% | 1.370.370,00 |
| 05.12.2025 | 20,31 | 20,33 | 20,00 | 20,09 | -1,42% | 886.992,00 |
| 04.12.2025 | 20,25 | 20,51 | 20,16 | 20,38 | 0,64% | 961.652,00 |
| 03.12.2025 | 19,88 | 20,32 | 19,76 | 20,25 | 2,32% | 1.032.682,00 |
| 02.12.2025 | 19,95 | 20,02 | 19,77 | 19,79 | -0,70% | 936.172,00 |
| 01.12.2025 | 19,72 | 20,04 | 19,66 | 19,93 | 0,81% | 987.243,00 |
| 28.11.2025 | 19,94 | 19,94 | 19,71 | 19,77 | -1,30% | 426.261,00 |
| 26.11.2025 | 19,96 | 20,29 | 19,96 | 20,03 | 0,10% | 2.042.353,00 |
| 25.11.2025 | 19,85 | 20,26 | 19,85 | 20,01 | 1,52% | 1.530.184,00 |
| 24.11.2025 | 20,08 | 20,18 | 19,67 | 19,71 | -2,23% | 1.075.004,00 |
| 21.11.2025 | 19,88 | 20,25 | 19,74 | 20,16 | 2,13% | 1.294.490,00 |
| 20.11.2025 | 19,89 | 20,17 | 19,67 | 19,74 | -0,45% | 990.760,00 |
| 19.11.2025 | 19,62 | 19,86 | 19,60 | 19,83 | 0,92% | 1.273.257,00 |
| 18.11.2025 | 19,46 | 19,76 | 19,28 | 19,65 | 0,98% | 1.092.648,00 |
| 17.11.2025 | 20,19 | 20,24 | 19,42 | 19,46 | -3,66% | 1.368.500,00 |
| 14.11.2025 | 20,13 | 20,27 | 19,96 | 20,20 | -0,59% | 878.910,00 |
| 13.11.2025 | 20,44 | 20,48 | 20,16 | 20,32 | -0,49% | 1.276.963,00 |
| 12.11.2025 | 20,37 | 20,64 | 20,37 | 20,42 | 0,44% | 1.393.433,00 |
| 11.11.2025 | 20,52 | 20,56 | 20,22 | 20,33 | 0,00% | 662.310,00 |
| 10.11.2025 | 20,12 | 20,49 | 20,11 | 20,33 | 1,55% | 1.034.857,00 |
| 07.11.2025 | 19,70 | 20,02 | 19,59 | 20,02 | 1,68% | 1.876.252,00 |
| 06.11.2025 | 19,85 | 20,08 | 19,67 | 19,69 | -1,65% | 2.049.285,00 |
| 05.11.2025 | 19,82 | 20,09 | 19,64 | 20,02 | 1,62% | 1.015.225,00 |
| 04.11.2025 | 19,53 | 19,84 | 19,42 | 19,70 | 0,10% | 1.204.800,00 |
| 03.11.2025 | 19,56 | 19,69 | 19,24 | 19,68 | 0,97% | 1.158.012,00 |
| 31.10.2025 | 19,26 | 19,60 | 19,19 | 19,49 | 0,05% | 1.421.895,00 |
| 30.10.2025 | 19,30 | 19,65 | 19,25 | 19,48 | 1,19% | 1.308.766,00 |
| 29.10.2025 | 19,50 | 19,84 | 19,16 | 19,25 | -2,33% | 1.688.514,00 |
| 28.10.2025 | 19,83 | 20,09 | 19,67 | 19,71 | -0,50% | 1.521.565,00 |
| 27.10.2025 | 20,01 | 20,21 | 19,66 | 19,81 | -2,65% | 1.202.424,00 |
| 24.10.2025 | 20,35 | 20,56 | 20,27 | 20,35 | 1,37% | 1.365.782,00 |
| 23.10.2025 | 21,23 | 21,23 | 19,70 | 20,08 | -2,17% | - |
| 22.10.2025 | 21,22 | 21,22 | 20,49 | 20,52 | -2,70% | 1.561.904,00 |
| 21.10.2025 | 21,06 | 21,29 | 21,05 | 21,09 | -0,28% | 584.208,00 |
| 20.10.2025 | 20,66 | 21,23 | 20,61 | 21,15 | 2,61% | 830.695,00 |
| 17.10.2025 | 20,11 | 20,66 | 20,11 | 20,61 | 1,74% | - |
| 16.10.2025 | 21,31 | 21,46 | 20,09 | 20,26 | -5,90% | 2.521.263,00 |
| 15.10.2025 | 22,14 | 22,24 | 21,38 | 21,53 | -2,71% | 880.099,00 |
| 14.10.2025 | 21,48 | 22,23 | 21,40 | 22,13 | 2,79% | 1.070.491,00 |