$4.31 -0.09 (%) First Bancorp - NYSE

Jul. 31, 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
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
4/13/20156.556.706.526.631,166,336
4/10/20156.526.556.446.52563,769
4/9/20156.516.536.436.46877,367
4/8/20156.416.586.376.511,256,526
4/7/20156.416.486.326.38749,319
4/6/20156.366.436.236.39884,413
4/2/20156.356.446.316.38456,942
4/1/20156.196.356.156.351,148,281
3/31/20156.336.366.196.20838,092
3/30/20156.366.446.346.35483,985
3/27/20156.426.426.266.29753,381
3/26/20156.256.436.126.40847,641
3/25/20156.256.256.126.20758,248
3/24/20156.216.296.156.23564,659
3/23/20156.356.406.226.23529,128
3/20/20156.356.396.286.361,369,694
3/19/20156.206.326.176.31601,449
3/18/20156.396.476.186.22843,111
3/17/20156.356.466.296.41785,072
3/16/20156.686.706.396.411,051,144
3/13/20156.666.756.606.74768,689
3/12/20156.566.666.486.65621,274
3/11/20156.506.536.376.48504,089
  • Showing 1-100 of 1,260 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!