$6.42 -0.06 (%) First Bancorp - NYSE

May. 22, 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
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
3/10/20156.566.576.436.47563,342
3/9/20156.506.656.476.63422,941
3/6/20156.356.516.316.46862,947
3/5/20156.526.556.346.351,303,181
3/4/20156.506.536.366.51663,420
3/3/20156.536.606.456.51581,476
3/2/20156.596.686.406.54905,689
2/27/20156.406.756.356.591,643,486
2/26/20156.376.436.336.42362,853
2/25/20156.426.426.346.35290,671
2/24/20156.356.546.356.44502,824
2/23/20156.466.466.306.35390,754
2/20/20156.456.486.276.47490,242
2/19/20156.306.486.266.46840,305
2/18/20156.446.486.286.32742,365
2/17/20156.356.566.336.441,947,709
2/13/20156.386.516.346.351,075,706
2/12/20156.226.446.196.371,012,821
2/11/20156.186.336.066.19655,953
2/10/20156.296.316.106.181,195,511
2/9/20156.266.456.266.271,704,252
2/6/20156.266.436.206.302,455,047
2/5/20155.916.145.906.13869,701
2/4/20155.905.965.805.821,049,268
2/3/20155.796.035.775.951,390,508
2/2/20155.495.745.455.73691,572
1/30/20155.455.625.445.491,030,661
1/29/20155.385.545.335.501,024,901
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center