First Bancorp $5.14

down -0.35


31/7/2014 04:02 PM  |  NYSE : FBP  
Industries : Banking / Foreign Regional Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBP historical data

Date Open High Low Close Volume
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
5/9/20145.305.495.305.48411,732
5/8/20145.255.455.255.33470,957
5/7/20145.215.295.095.27464,071
5/6/20145.365.435.185.18467,874
5/5/20145.315.415.215.39546,199
5/2/20145.215.415.215.35637,208
5/1/20145.145.275.025.20755,420
4/30/20145.145.164.985.14522,612
4/29/20145.185.335.125.17627,123
4/28/20145.095.155.005.131,158,589
4/25/20144.945.154.905.04774,774
4/24/20145.225.264.954.98859,549
4/23/20145.235.275.155.19713,715
4/22/20145.205.385.115.23554,306
4/21/20145.335.375.045.21634,864
4/17/20145.055.334.995.32762,411
4/16/20144.985.094.945.05435,160
4/15/20145.035.114.874.95490,068
4/14/20145.095.164.965.03421,221
4/11/20145.015.204.945.04433,049
4/10/20145.315.315.005.081,220,412
4/9/20145.375.465.265.31437,474
4/8/20145.485.585.365.37406,619
4/7/20145.515.605.405.50672,717
4/4/20145.595.635.475.52762,102
4/3/20145.545.605.525.58448,363
4/2/20145.475.615.395.551,254,510
4/1/20145.445.515.345.45919,137
3/31/20145.345.515.345.44729,363
3/28/20145.255.445.235.29381,827
3/27/20145.505.525.235.25903,220
3/26/20145.725.795.385.49724,807
3/25/20145.745.805.635.66472,536
3/24/20145.705.795.625.72350,434
3/21/20145.825.855.645.731,259,959
3/20/20145.685.895.605.851,042,190
3/19/20145.525.825.445.711,097,043
3/18/20145.435.565.405.54409,223
3/17/20145.515.615.365.43477,340
3/14/20145.435.525.385.48737,494
3/13/20145.635.685.405.47869,497
3/12/20145.725.745.515.61938,611
3/11/20145.615.785.585.751,270,203
3/10/20145.575.635.465.62891,638
Trading Center