$5.96 -0.03 (%) First Bancorp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBP historical data

Date Open High Low Close Volume
12/2/20165.966.055.895.963,128,876
12/1/20165.946.085.885.994,241,517
11/30/20165.906.045.855.9212,511,113
11/29/20166.366.486.256.37549,468
11/28/20166.426.486.246.27736,423
11/25/20166.636.636.386.47396,437
11/23/20166.596.846.546.661,091,948
11/22/20166.556.646.406.581,268,473
11/21/20166.676.696.356.44562,189
11/18/20166.406.606.406.59829,541
11/17/20166.306.516.296.43606,645
11/16/20166.416.466.216.29874,218
11/15/20166.176.486.016.47692,001
11/14/20166.246.456.186.361,641,449
11/11/20166.096.135.956.101,712,978
11/10/20165.506.235.426.102,409,664
11/9/20165.315.455.155.381,882,858
11/8/20165.115.215.075.14512,327
11/7/20165.095.205.055.18595,701
11/4/20164.925.064.854.91903,840
11/3/20164.844.944.824.91678,356
11/2/20164.995.044.784.80648,348
11/1/20165.165.214.955.04809,791
10/31/20165.165.195.085.131,198,482
10/28/20165.265.325.155.16720,322
10/27/20165.435.485.285.281,607,383
10/26/20165.435.455.325.38800,251
10/25/20165.475.545.085.43585,947
10/24/20165.345.405.275.30813,948
10/21/20165.205.285.195.22391,146
10/20/20165.355.385.275.30276,294
10/19/20165.255.415.235.35581,657
10/18/20165.255.285.175.23353,897
10/17/20165.375.395.155.16419,323
10/14/20165.285.335.185.29357,289
10/13/20165.245.325.065.17484,406
10/12/20165.345.395.275.30260,224
10/11/20165.425.435.245.31334,715
10/10/20165.345.455.345.42356,668
10/7/20165.435.435.215.29728,000
10/6/20165.365.455.345.44467,221
10/5/20165.245.495.215.36817,654
10/4/20165.135.335.125.19533,318
10/3/20165.145.225.085.14585,396
9/30/20165.075.264.995.20938,176
9/29/20165.155.204.995.04610,926
9/28/20164.945.184.925.17525,819
9/27/20164.844.964.794.95432,040
9/26/20164.924.964.834.87444,341
9/23/20164.935.024.884.96430,674
9/22/20164.885.024.845.01488,207
9/21/20164.854.884.784.86302,594
9/20/20164.804.834.714.80292,385
9/19/20164.744.864.684.72366,473
9/16/20164.624.704.544.691,346,135
9/15/20164.604.684.514.66414,825
9/14/20164.564.704.514.58388,660
9/13/20164.684.734.524.58445,168
9/12/20164.714.794.604.79414,761
9/9/20164.844.904.734.75466,310
9/8/20164.794.934.794.87368,371
9/7/20164.774.874.754.79529,386
9/6/20165.005.004.654.77523,589
9/2/20164.875.004.805.00376,682
9/1/20164.934.984.774.83397,058
8/31/20164.945.004.854.90699,378
8/30/20164.955.004.884.93247,020
8/29/20164.905.014.864.98613,686
8/26/20164.864.884.734.87454,379
8/25/20164.694.844.634.84380,223
8/24/20164.694.744.654.69249,693
8/23/20164.714.774.664.69425,655
8/22/20164.634.714.554.71243,840
8/19/20164.614.664.564.65787,256
8/18/20164.584.674.534.61603,071
8/17/20164.594.674.564.58417,625
8/16/20164.524.664.524.62500,514
8/15/20164.324.564.284.56630,219
8/12/20164.314.414.304.38730,643
8/11/20164.424.434.294.33689,991
8/10/20164.504.594.374.381,448,516
8/9/20164.604.684.534.53396,846
8/8/20164.534.674.454.62482,056
8/5/20164.484.704.444.59570,415
8/4/20164.324.494.314.42382,444
8/3/20164.434.494.294.35798,698
8/2/20164.514.584.424.42468,264
8/1/20164.584.664.524.54520,766
7/29/20164.644.674.534.59449,567
7/28/20164.624.684.584.67349,787
7/27/20164.754.754.624.65443,723
7/26/20164.564.754.494.75492,245
7/25/20164.664.714.604.66298,806
7/22/20164.434.734.424.69467,020
7/21/20164.534.544.424.45290,471
7/20/20164.434.544.344.50218,574
7/19/20164.544.604.444.45413,184
7/18/20164.534.584.474.54258,676
7/15/20164.544.554.374.50286,307
7/14/20164.454.534.434.46447,487
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center