$4.03 +0.36 (%) First Bancorp - NYSE

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBP historical data

Date Open High Low Close Volume
9/2/20153.774.293.774.031,637,287
9/1/20153.913.963.653.671,380,130
8/31/20153.444.103.414.011,681,602
8/28/20153.423.533.403.45743,996
8/27/20153.583.643.443.44819,384
8/26/20153.233.583.183.541,598,362
8/25/20153.523.523.143.151,537,907
8/24/20153.453.543.393.401,389,408
8/21/20153.463.623.373.561,074,188
8/20/20153.543.633.473.54679,061
8/19/20153.713.733.613.61481,878
8/18/20153.783.833.713.72333,265
8/17/20153.813.873.763.77591,734
8/14/20153.883.923.813.85554,857
8/13/20153.873.973.853.92543,789
8/12/20153.953.953.733.881,107,523
8/11/20154.074.153.893.93714,429
8/10/20154.064.144.064.10384,702
8/7/20154.074.204.014.05357,673
8/6/20154.174.224.054.11567,369
8/5/20154.164.364.164.22772,760
8/4/20154.134.314.124.14716,852
8/3/20154.294.314.124.131,184,933
7/31/20154.394.414.224.31958,118
7/30/20154.534.694.274.401,138,947
7/29/20154.494.584.424.53715,982
7/28/20154.544.554.354.521,333,829
7/27/20154.534.674.344.51780,079
7/24/20154.534.544.354.46786,715
7/23/20154.694.814.554.56668,663
7/22/20154.614.814.614.73444,728
7/21/20154.634.794.624.66418,330
7/20/20154.684.744.614.65532,107
7/17/20154.764.764.624.68470,428
7/16/20154.904.924.744.75597,098
7/15/20154.734.874.734.85922,105
7/14/20154.724.794.664.731,079,192
7/13/20154.814.854.654.771,783,376
7/10/20154.664.774.664.761,268,017
7/9/20154.634.704.424.661,917,322
7/8/20154.444.644.384.531,659,746
7/7/20154.484.514.164.462,012,509
7/6/20154.684.784.384.482,690,218
7/2/20154.854.854.714.741,720,836
7/1/20154.905.024.714.893,683,750
6/30/20155.615.634.654.826,434,573
6/29/20156.156.205.335.595,089,351
6/26/20156.486.576.376.431,217,883
6/25/20156.476.476.396.47941,650
6/24/20156.476.536.376.40457,651
6/23/20156.396.536.396.53941,110
6/22/20156.416.496.396.42441,386
6/19/20156.386.426.346.361,324,006
6/18/20156.256.406.206.39935,199
6/17/20156.466.486.186.23471,015
6/16/20156.346.486.306.45478,967
6/15/20156.346.436.246.38608,525
6/12/20156.356.416.326.41428,084
6/11/20156.326.396.276.37452,256
6/10/20156.276.376.246.34772,675
6/9/20156.226.296.186.22596,413
6/8/20156.276.296.216.23349,671
6/5/20156.336.366.106.25640,639
6/4/20156.166.226.086.16540,009
6/3/20156.156.236.106.221,201,598
6/2/20156.086.156.036.11683,649
6/1/20156.166.185.966.08615,263
5/29/20156.146.146.036.12676,679
5/28/20156.186.216.126.141,069,199
5/27/20156.316.316.186.201,305,710
5/26/20156.406.426.186.301,132,160
5/22/20156.486.626.416.42906,652
5/21/20156.606.606.406.48590,650
5/20/20156.566.636.506.60603,315
5/19/20156.496.636.426.59844,449
5/18/20156.346.496.306.49634,762
5/15/20156.436.436.206.30726,977
5/14/20156.386.446.336.44836,185
5/13/20156.266.376.216.35873,477
5/12/20156.316.346.206.26617,702
5/11/20156.276.386.236.31598,016
5/8/20156.176.306.076.29868,465
5/7/20156.096.206.006.171,486,581
5/6/20155.996.105.906.071,009,583
5/5/20156.016.145.765.871,425,477
5/4/20156.146.196.096.14907,085
5/1/20156.026.196.016.131,157,135
4/30/20156.246.275.976.011,233,212
4/29/20156.206.386.196.27834,306
4/28/20156.066.246.066.20688,659
4/27/20156.346.386.086.081,356,794
4/24/20156.356.426.276.321,124,727
4/23/20156.536.556.366.37587,349
4/22/20156.506.596.426.54460,210
4/21/20156.466.566.446.47681,708
4/20/20156.546.666.436.44973,885
4/17/20156.676.726.466.49465,320
4/16/20156.656.766.606.74758,590
4/15/20156.536.676.506.67531,190
4/14/20156.616.676.526.54778,357
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!