$5.15 +0.01 (%) First Bancorp - NYSE

Nov. 26, 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
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
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center