$5.33 -0.05 (%) First Bancorp - NYSE

Jan. 29, 2015 | 09:47 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBP historical data

Date Open High Low Close Volume
1/28/20155.565.585.335.38653,099
1/27/20155.485.555.435.49395,060
1/26/20155.475.595.395.57441,526
1/23/20155.635.685.445.50523,896
1/22/20155.485.695.385.66548,940
1/21/20155.365.525.285.45744,357
1/20/20155.455.475.315.39614,968
1/16/20155.275.455.215.43817,386
1/15/20155.275.345.215.27898,532
1/14/20155.395.415.225.32756,940
1/13/20155.585.765.365.43700,510
1/12/20155.625.725.485.54598,820
1/9/20155.785.805.605.62687,669
1/8/20155.775.815.655.79780,663
1/7/20155.475.725.465.68988,400
1/6/20155.675.735.445.44833,806
1/5/20155.715.745.615.66579,851
1/2/20155.905.935.655.74592,127
12/31/20145.905.965.815.87709,729
12/30/20145.835.905.795.87382,337
12/29/20145.835.905.805.84702,340
12/26/20145.875.895.805.83235,480
12/24/20145.895.895.795.84240,467
12/23/20145.905.915.835.89897,949
12/22/20145.835.915.765.86541,986
12/19/20145.825.925.735.843,577,072
12/18/20145.745.835.695.83935,260
12/17/20145.415.625.365.621,532,219
12/16/20145.465.585.405.42841,641
12/15/20145.605.665.435.45685,987
12/12/20145.455.655.455.531,288,587
12/11/20145.805.835.535.56722,081
12/10/20145.825.885.715.751,598,466
12/9/20145.705.925.645.881,358,487
12/8/20145.445.845.425.821,557,560
12/5/20145.275.545.275.471,711,174
12/4/20145.225.275.215.25840,392
12/3/20145.135.275.135.24942,530
12/2/20145.085.205.065.14603,654
12/1/20145.115.155.055.05613,207
11/28/20145.165.195.115.13928,617
11/26/20145.165.195.105.15668,107
11/25/20145.215.235.105.141,682,713
11/24/20145.025.195.005.19950,723
11/21/20145.015.044.934.991,551,623
11/20/20144.864.964.814.96716,990
11/19/20144.934.964.804.87438,173
11/18/20144.974.994.924.92604,557
11/17/20145.005.014.934.94435,201
11/14/20145.005.064.955.001,055,210
11/13/20145.065.144.954.99685,618
11/12/20145.085.195.085.09909,490
11/11/20145.165.205.085.09633,228
11/10/20145.255.275.135.15899,207
11/7/20145.235.275.225.25570,153
11/6/20145.255.285.145.251,018,218
11/5/20145.185.275.135.22606,576
11/4/20145.185.215.035.15513,383
11/3/20145.255.305.165.21709,591
10/31/20145.215.255.185.21996,231
10/30/20145.145.155.025.131,117,651
10/29/20145.115.234.945.20788,055
10/28/20144.735.144.535.141,187,028
10/27/20144.704.764.654.72492,936
10/24/20144.834.884.644.71967,693
10/23/20144.894.974.794.80557,722
10/22/20144.884.954.764.77434,539
10/21/20144.864.994.844.85688,919
10/20/20144.654.844.654.76438,686
10/17/20144.824.864.624.71894,116
10/16/20144.474.854.464.771,158,269
10/15/20144.684.754.464.581,280,905
10/14/20144.814.984.764.87834,538
10/13/20144.584.864.584.75757,199
10/10/20144.514.644.504.58786,243
10/9/20144.844.844.534.56484,587
10/8/20144.614.834.574.82514,516
10/7/20144.724.754.584.62917,385
10/6/20144.894.904.744.74400,182
10/3/20144.915.004.874.87375,835
10/2/20144.734.894.734.82400,247
10/1/20144.734.844.664.75578,679
9/30/20144.784.834.754.75765,599
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center