Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

First BanCorp. (OLWN.F)

17.80
+0.30
+(1.71%)
As of 8:10:17 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202517.8017.8017.8017.8017.80500
May 2, 202517.5017.5017.5017.5017.50-
Apr 30, 202517.4017.4017.4017.4017.40-
Apr 29, 202517.3017.3017.3017.3017.30-
Apr 28, 202516.8016.9016.8016.9016.90500
Apr 25, 202517.3017.3017.3017.3017.30-
Apr 24, 202517.1017.1017.1017.1017.10-
Apr 23, 202516.6016.6016.6016.6016.60-
Apr 22, 202515.6015.6015.6015.6015.60-
Apr 17, 202515.9015.9015.9015.9015.90-
Apr 16, 202515.6015.6015.6015.6015.60-
Apr 15, 202515.6015.6015.6015.6015.60-
Apr 14, 202515.6015.6015.6015.6015.60-
Apr 11, 202515.7015.7015.7015.7015.70-
Apr 10, 202516.7016.7016.7016.7016.70-
Apr 9, 202515.1015.1015.1015.1015.10-
Apr 8, 202515.4015.4015.4015.4015.40-
Apr 7, 202515.0015.0015.0015.0015.00-
Apr 4, 202516.1016.1016.1016.1016.10-
Apr 3, 202517.3017.3017.1017.1017.10798
Apr 2, 202517.7017.8017.7017.8017.80100
Apr 1, 202517.7017.7017.7017.7017.70-
Mar 31, 202517.6017.6017.6017.6017.60-
Mar 28, 202517.9017.9017.9017.9017.90-
Mar 27, 202518.0018.0018.0018.0018.00-
Mar 26, 202518.0018.0018.0018.0018.00-
Mar 25, 202517.6017.6017.6017.6017.60-
Mar 24, 202517.4017.5017.4017.5017.50500
Mar 21, 202516.9016.9016.9016.9016.90-
Mar 20, 202516.8016.8016.8016.8016.80-
Mar 19, 202516.8017.0016.8017.0017.0036
Mar 18, 202516.6016.6016.6016.6016.60-
Mar 17, 202516.6016.6016.4016.4016.402,250
Mar 14, 202516.2016.2016.2016.2016.20-
Mar 13, 202516.0016.0016.0016.0016.00-
Mar 12, 202515.9015.9015.9015.9015.90-
Mar 11, 202515.9016.1015.9016.1016.103,500
Mar 10, 202517.0017.0017.0017.0017.00-
Mar 7, 202517.1017.1017.1017.1017.10-
Mar 6, 202517.3017.3017.3017.3017.30-
Mar 5, 202517.7017.7017.7017.7017.70-
Mar 4, 202518.6018.6018.6018.6018.60-
Mar 3, 202518.7018.7018.7018.7018.70-
Feb 28, 202518.5018.5018.5018.5018.50-
Feb 27, 202518.4018.4018.4018.4018.40-
Feb 26, 202518.3018.3018.3018.3018.30-
Feb 25, 202518.2018.2018.2018.2018.20-
Feb 24, 202518.4018.4018.4018.4018.40-
Feb 21, 2025 0.158634 Dividend
Feb 21, 202518.9018.9018.9018.9018.90-
Feb 20, 202519.4019.4019.4019.4019.22-
Feb 19, 202519.6019.6019.6019.6019.42-
Feb 18, 202519.5019.5019.5019.5019.32-
Feb 17, 202519.4019.4019.4019.4019.22-
Feb 14, 202519.5019.5019.5019.5019.32-
Feb 13, 202519.4019.4019.4019.4019.22-
Feb 12, 202520.2020.2020.2020.2020.01-
Feb 11, 202519.9019.9019.9019.9019.721,500
Feb 10, 202520.2020.2020.2020.2020.01-
Feb 7, 202520.2020.2020.2020.2020.01-
Feb 6, 202519.9019.9019.9019.9019.72-
Feb 5, 202519.6019.6019.6019.6019.42-
Feb 4, 202519.4019.4019.4019.4019.22-
Feb 3, 202519.4019.4019.4019.4019.22-
Jan 31, 202520.2020.2020.2020.2020.01-
Jan 30, 202519.9019.9019.9019.9019.72-
Jan 29, 202519.8019.8019.8019.8019.62-
Jan 28, 202519.7019.7019.7019.7019.52-
Jan 27, 202519.1019.1019.1019.1018.92-
Jan 24, 202519.5019.5019.5019.5019.32-
Jan 23, 202518.6018.6018.6018.6018.43-
Jan 22, 202518.8018.8018.8018.8018.63-
Jan 21, 202518.7018.7018.7018.7018.53-
Jan 20, 202518.8018.8018.8018.8018.63-
Jan 17, 202518.7018.7018.7018.7018.53-
Jan 16, 202518.7018.7018.7018.7018.53-
Jan 15, 202518.4018.4018.4018.4018.23-
Jan 14, 202517.9017.9017.9017.9017.73-
Jan 13, 202517.5017.5017.5017.5017.34-
Jan 10, 202517.8017.8017.8017.8017.63-
Jan 9, 202517.8017.8017.8017.8017.63-
Jan 8, 202517.6017.6017.6017.6017.44-
Jan 7, 202517.5017.5017.5017.5017.34-
Jan 6, 202517.9017.9017.9017.9017.73-
Jan 3, 202517.7017.7017.7017.7017.54-
Jan 2, 202517.9017.9017.9017.9017.73-
Dec 30, 202417.7017.7017.7017.7017.54-
Dec 27, 202417.8017.8017.8017.8017.63-
Dec 23, 202417.5017.5017.5017.5017.34-
Dec 20, 202417.4017.4017.4017.4017.24-
Dec 19, 202417.6017.8017.6017.8017.634
Dec 18, 202418.2018.2018.2018.2018.03-
Dec 17, 202418.7018.7018.7018.7018.53-
Dec 16, 202418.3018.3018.3018.3018.13-
Dec 13, 202418.5018.5018.5018.5018.33-
Dec 12, 202418.5018.5018.5018.5018.33-
Dec 11, 202418.7018.7018.7018.7018.53-
Dec 10, 202418.8018.8018.8018.8018.63-
Dec 9, 202418.9018.9018.9018.9018.72-
Dec 6, 202418.7018.7018.7018.7018.53-
Dec 5, 202418.9018.9018.9018.9018.72-
Dec 4, 202418.9018.9018.9018.9018.72-
Dec 3, 202419.1019.1019.1019.1018.92-
Dec 2, 202419.0019.0019.0019.0018.82-
Nov 29, 2024 0.14100799 Dividend
Nov 29, 202419.3019.3019.3019.3019.12-
Nov 28, 202419.4019.4019.4019.4019.06-
Nov 27, 202419.5019.5019.5019.5019.16-
Nov 26, 202419.9019.9019.9019.9019.55-
Nov 25, 202420.2020.2020.2020.2019.85-
Nov 22, 202419.5019.5019.5019.5019.16-
Nov 21, 202419.1019.1019.1019.1018.77-
Nov 20, 202418.9018.9018.9018.9018.57-
Nov 19, 202419.2019.2019.2019.2018.86-
Nov 18, 202419.4019.4019.4019.4019.06-
Nov 15, 202419.2019.2019.2019.2018.86-
Nov 14, 202420.0020.0020.0020.0019.65-
Nov 13, 202420.2020.2020.2020.2019.85-
Nov 12, 202420.2020.6020.2020.6020.24294
Nov 11, 202419.7019.7019.7019.7019.36-
Nov 8, 202419.4019.4019.4019.4019.06-
Nov 7, 202420.6020.6020.6020.6020.24-
Nov 6, 202418.2018.2018.2018.2017.88-
Nov 5, 202417.5017.5017.5017.5017.19-
Nov 4, 202417.7017.7017.7017.7017.39-
Nov 1, 202417.7017.7017.7017.7017.39-
Oct 31, 202417.8017.8017.8017.8017.49-
Oct 30, 202417.8017.8017.8017.8017.49-
Oct 29, 202418.1018.1018.1018.1017.78-
Oct 28, 202417.4017.4017.4017.4017.10-
Oct 25, 202417.8017.8017.8017.8017.49-
Oct 24, 202417.9017.9017.9017.9017.59-
Oct 23, 202418.8018.8018.8018.8018.47-
Oct 22, 202418.5018.5018.5018.5018.18-
Oct 21, 202419.2019.2019.2019.2018.86-
Oct 18, 202419.7019.7019.7019.7019.36-
Oct 17, 202419.5019.5019.5019.5019.16-
Oct 16, 202419.6019.6019.6019.6019.26-
Oct 15, 202419.4019.4019.4019.4019.06-
Oct 14, 202419.1019.1019.1019.1018.77-
Oct 11, 202418.6018.6018.6018.6018.28-
Oct 10, 202418.5018.5018.5018.5018.18-
Oct 9, 202418.2018.2018.2018.2017.88-
Oct 8, 202418.4018.4018.4018.4018.08-
Oct 7, 202418.7018.7018.7018.7018.37-
Oct 4, 202418.1018.1018.1018.1017.78-
Oct 3, 202418.1018.1018.1018.1017.78-
Oct 2, 202418.1018.1018.1018.1017.78-
Oct 1, 202418.9018.9018.9018.9018.57-
Sep 30, 202418.7018.7018.7018.7018.37-
Sep 27, 202418.8018.8018.8018.8018.47-
Sep 26, 202418.6018.6018.6018.6018.28-
Sep 25, 202418.3018.3018.3018.3017.98-
Sep 24, 202418.5018.5018.5018.5018.18-
Sep 23, 202418.5018.5018.5018.5018.18-
Sep 20, 202418.7018.7018.7018.7018.37-
Sep 19, 202418.7018.7018.7018.7018.37-
Sep 18, 202418.5018.5018.5018.5018.18-
Sep 17, 202418.1018.1018.1018.1017.78-
Sep 16, 202418.2018.2018.2018.2017.88-
Sep 13, 202417.9017.9017.9017.9017.59-
Sep 12, 202417.9017.9017.9017.9017.59-
Sep 11, 202417.9017.9017.9017.9017.59-
Sep 10, 202418.5018.5018.5018.5018.18-
Sep 9, 202418.3018.3018.3018.3017.98-
Sep 6, 202418.8018.8018.8018.8018.47-
Sep 5, 202419.0019.0019.0019.0018.67-
Sep 4, 202419.1019.1019.1019.1018.77-
Sep 3, 202419.3019.3019.3019.3018.96-
Sep 2, 202419.3019.3019.2019.2018.86-
Aug 30, 202419.1019.1019.1019.1018.77-
Aug 29, 2024 0.14100799 Dividend
Aug 29, 202419.2019.2019.2019.2018.86-
Aug 28, 202418.9018.9018.9018.9018.41-
Aug 27, 202418.9018.9018.9018.9018.41-
Aug 26, 202419.2019.2019.2019.2018.71-
Aug 23, 202418.5018.5018.5018.5018.02-
Aug 22, 202418.3018.3018.3018.3017.83-
Aug 21, 202418.4018.4018.4018.4017.93-
Aug 20, 202418.7018.7018.7018.7018.22-
Aug 19, 202418.6018.6018.6018.6018.12-
Aug 16, 202418.2018.2018.2018.2017.73-
Aug 15, 202417.9017.9017.9017.9017.44-
Aug 14, 202418.1018.1018.1018.1017.63-
Aug 13, 202417.9017.9017.9017.9017.44-
Aug 12, 202418.0018.0018.0018.0017.54-
Aug 9, 202417.9017.9017.9017.9017.44-
Aug 8, 202417.9017.9017.9017.9017.44-
Aug 7, 202418.1018.1018.1018.1017.63-
Aug 6, 202417.9017.9017.9017.9017.44-
Aug 5, 202418.6018.6018.6018.6018.12-
Aug 2, 202419.4019.4019.4019.4018.90-
Aug 1, 202419.8019.8019.8019.8019.29-
Jul 31, 202419.9019.9019.9019.9019.39-
Jul 30, 202419.9019.9019.9019.9019.39-
Jul 29, 202420.0020.0020.0020.0019.48-
Jul 26, 202420.0020.0020.0020.0019.48-
Jul 25, 202419.7019.7019.7019.7019.19-
Jul 24, 202420.0020.0020.0020.0019.48-
Jul 23, 202419.3019.3019.3019.3018.80-
Jul 22, 202418.9018.9018.9018.9018.41-
Jul 19, 202418.9018.9018.9018.9018.41-
Jul 18, 202419.1019.1019.1019.1018.61-
Jul 17, 202418.9018.9018.9018.9018.41-
Jul 16, 202417.9017.9017.9017.9017.44-
Jul 15, 202417.4017.4017.4017.4016.95-
Jul 12, 202417.3017.3017.3017.3016.85-
Jul 11, 202416.9016.9016.9016.9016.46-
Jul 10, 202416.7016.7016.7016.7016.27-
Jul 9, 202416.3016.3016.3016.3015.88-
Jul 8, 202416.5016.5016.5016.5016.07-
Jul 5, 202416.8016.8016.8016.8016.37-
Jul 4, 202416.9016.9016.9016.9016.46-
Jul 3, 202417.3017.3017.3017.3016.85-
Jul 2, 202417.1017.1017.1017.1016.66-
Jul 1, 202416.9016.9016.9016.9016.46-
Jun 28, 202416.7016.7016.7016.7016.27-
Jun 27, 202416.6016.6016.6016.6016.17-
Jun 26, 202416.7016.7016.7016.7016.27-
Jun 25, 202416.7016.7016.7016.7016.27-
Jun 24, 202416.3016.3016.3016.3015.88-
Jun 21, 202416.4016.4016.4016.4015.98-
Jun 20, 202416.3016.3016.3016.3015.88-
Jun 19, 202416.3016.3016.3016.3015.88-
Jun 18, 202416.1016.1016.1016.1015.69-
Jun 17, 202415.9015.9015.9015.9015.49-
Jun 14, 202416.1016.1016.1016.1015.69-
Jun 13, 202416.2016.2016.2016.2015.78-
Jun 12, 202415.9015.9015.9015.9015.49-
Jun 11, 202415.9015.9015.9015.9015.49-
Jun 10, 202416.1016.1016.1016.1015.69-
Jun 7, 202415.8015.8015.8015.8015.39-
Jun 6, 202415.7015.7015.7015.7015.30-
Jun 5, 202416.0016.0016.0016.0015.59-
Jun 4, 202416.0016.0016.0016.0015.59-
Jun 3, 202416.3016.3016.3016.3015.88-
May 31, 202416.2016.2016.2016.2015.78-
May 30, 2024 0.14100799 Dividend
May 30, 202416.1016.1016.1016.1015.69-
May 29, 202416.4016.4016.4016.4015.82-
May 28, 202416.5016.5016.5016.5015.92-
May 27, 202416.5016.5016.5016.5015.92-
May 24, 202416.3016.3016.3016.3015.73-
May 23, 202416.5016.5016.5016.5015.92-
May 22, 202416.6016.6016.6016.6016.01-
May 21, 202416.4016.4016.4016.4015.82-
May 20, 202416.6016.6016.6016.6016.01-
May 17, 202416.6016.6016.6016.6016.01-
May 16, 202416.7016.7016.7016.7016.11-
May 15, 202416.9016.9016.9016.9016.30-
May 14, 202416.6016.6016.6016.6016.01-
May 13, 202416.7016.7016.7016.7016.11-
May 10, 202416.7016.7016.7016.7016.11-
May 9, 202416.7016.7016.7016.7016.11-
May 8, 202416.7016.7016.7016.7016.11-
May 7, 202416.7016.7016.7016.7016.11-
May 6, 202416.8016.8016.8016.8016.21-

Related Tickers

OFG OFG Bancorp
41.43
+1.35%
 
FLG-PA Flagstar Financial Inc
23.14
+1.58%
 
FNLC The First Bancorp, Inc.
24.89
+2.13%
 
BPOP Popular, Inc.
99.61
+2.96%
 
NU Nu Holdings Ltd.
12.45
+0.89%