$4.75 0.00 (%) First Bancorp - NYSE

Oct. 1, 2014 | 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
10/1/20144.734.844.664.75578,679
9/30/20144.784.834.754.75765,506
9/29/20144.754.884.754.78309,624
9/26/20144.784.854.734.80590,348
9/25/20144.844.894.684.76622,983
9/24/20144.904.924.814.86556,664
9/23/20145.005.034.884.88810,252
9/22/20145.255.295.005.01419,307
9/19/20145.295.435.215.271,285,836
9/18/20145.135.315.125.29542,522
9/17/20145.085.205.025.09399,241
9/16/20145.125.185.015.06755,582
9/15/20145.255.315.135.13521,499
9/12/20145.315.405.255.25567,310
9/11/20145.165.345.145.32667,270
9/10/20145.095.195.055.18636,101
9/9/20145.175.225.055.07470,371
9/8/20145.215.325.175.19467,930
9/5/20145.185.255.125.23375,628
9/4/20145.205.345.195.19440,760
9/3/20145.255.355.185.20732,186
9/2/20145.265.315.195.23422,598
8/29/20145.125.225.125.21259,168
8/28/20145.185.205.095.12259,324
8/27/20145.385.385.195.20240,785
8/26/20145.175.395.175.38658,555
8/25/20145.245.245.045.19543,527
8/22/20145.195.275.115.22339,005
8/21/20145.075.194.975.18304,128
8/20/20145.065.115.015.08292,334
8/19/20145.205.205.075.09341,609
8/18/20145.125.205.065.17580,979
8/15/20145.205.215.005.05495,172
8/14/20145.215.235.115.12388,437
8/13/20145.065.234.975.19781,821
8/12/20144.875.044.855.04700,661
8/11/20144.834.904.794.89691,908
8/8/20144.844.844.724.80470,488
8/7/20144.965.034.744.80502,919
8/6/20144.794.954.774.95810,353
8/5/20144.784.844.704.77406,938
8/4/20144.894.914.704.82840,839
8/1/20145.165.164.814.861,387,176
7/31/20145.405.425.125.14859,589
7/30/20145.515.605.345.491,115,413
7/29/20145.545.555.475.48675,214
7/28/20145.475.575.425.50855,051
7/25/20145.455.575.445.57735,461
7/24/20145.295.515.295.511,485,338
7/23/20145.265.405.205.39712,551
7/22/20145.295.375.235.27577,949
7/21/20145.215.285.125.27576,529
7/18/20145.175.335.125.25636,380
7/17/20145.285.305.105.15712,224
7/16/20145.355.385.255.33870,752
7/15/20145.205.315.185.30573,208
7/14/20145.225.285.165.20411,765
7/11/20145.065.195.015.16471,666
7/10/20145.165.185.035.07787,769
7/9/20145.295.355.225.23754,398
7/8/20145.405.405.245.25813,560
7/7/20145.575.575.375.40769,077
7/3/20145.495.645.485.56389,326
7/2/20145.595.655.465.48797,332
7/1/20145.435.675.425.571,141,509
6/30/20145.465.505.325.44823,895
6/27/20145.425.595.395.503,701,488
6/26/20145.435.505.345.47618,013
6/25/20145.525.525.375.45769,231
6/24/20145.525.665.465.52666,268
6/23/20145.605.625.465.50701,128
6/20/20145.655.685.565.562,954,852
6/19/20145.685.745.605.661,194,263
6/18/20145.505.675.425.631,030,648
6/17/20145.395.505.335.48657,937
6/16/20145.255.405.205.38739,428
6/13/20145.305.435.265.28694,195
6/12/20145.405.435.245.29639,351
6/11/20145.445.495.365.39382,609
6/10/20145.465.545.335.48754,263
6/9/20145.295.515.275.49929,704
6/6/20145.315.375.305.32657,640
6/5/20145.195.315.145.29873,065
6/4/20145.205.265.165.21703,891
6/3/20144.935.264.905.222,583,799
6/2/20144.894.944.774.931,225,089
5/30/20145.025.084.844.871,165,416
5/29/20144.965.024.915.00620,157
5/28/20145.005.044.954.98888,579
5/27/20145.015.114.985.031,068,183
5/23/20144.995.054.945.03515,281
5/22/20144.924.994.904.96500,763
5/21/20144.905.004.804.89799,057
5/20/20145.095.144.884.891,570,472
5/19/20145.135.235.015.091,141,310
5/16/20145.165.205.055.17598,371
5/15/20145.085.264.925.201,329,470
5/14/20145.425.425.135.14698,479
5/13/20145.465.535.345.41863,296
5/12/20145.505.585.445.50882,237
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center