$4.98 +0.11 (%) First Bancorp - New York Stock Exchange, Inc.

Aug. 29, 2016 | 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
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
7/13/20164.394.394.264.33570,984
7/12/20164.344.424.294.36889,620
7/11/20164.254.314.204.28521,153
7/8/20164.154.264.134.17679,857
7/7/20163.994.103.914.00285,276
7/6/20163.914.043.823.92455,976
7/5/20164.094.093.833.95571,188
7/1/20163.964.273.944.131,096,996
6/30/20163.954.013.813.971,557,729
6/29/20163.984.003.813.87947,130
6/28/20163.673.833.633.83498,851
6/27/20164.104.103.593.601,060,138
6/24/20164.014.223.994.131,586,416
6/23/20164.334.444.304.41555,958
6/22/20164.184.274.144.19435,798
6/21/20164.174.204.044.19335,509
6/20/20164.024.294.024.13727,379
6/17/20164.034.184.034.071,752,464
6/16/20164.004.013.884.00630,218
6/15/20164.104.174.024.04874,647
6/14/20164.224.344.004.07811,484
6/13/20164.334.374.224.27780,351
6/10/20164.354.364.274.33540,329
6/9/20164.434.474.294.43921,499
6/8/20164.484.624.454.50811,718
6/7/20164.444.534.404.48565,626
6/6/20164.244.454.234.44542,591
6/3/20164.254.304.064.24602,565
6/2/20164.354.404.264.38470,692
6/1/20164.194.374.104.33797,405
5/31/20164.144.354.144.211,088,480
5/27/20164.224.284.104.15795,669
5/26/20164.314.314.164.25417,394
5/25/20164.254.354.204.27413,021
5/24/20164.194.324.144.24636,542
5/23/20164.204.204.054.18464,291
5/20/20164.104.184.064.15560,610
5/19/20163.914.193.874.081,127,287
5/18/20163.723.963.703.95974,765
5/17/20163.763.893.663.73655,699
5/16/20163.603.803.603.80566,818
5/13/20163.673.793.583.60341,924
5/12/20163.843.883.643.69617,181
5/11/20163.783.873.753.84707,688
5/10/20163.713.813.673.78358,739
5/9/20163.753.753.553.66622,478
5/6/20163.623.723.603.72646,651
5/5/20163.643.783.573.67543,657
5/4/20163.603.773.573.58818,854
5/3/20163.903.903.573.65738,440
5/2/20163.943.943.803.93845,875
4/29/20163.933.993.833.901,062,243
4/28/20163.853.983.813.87749,361
4/27/20163.743.873.723.851,185,623
4/26/20163.613.753.433.74945,106
4/25/20163.463.553.383.53673,074
4/22/20163.373.513.343.46981,156
4/21/20163.303.343.243.33557,112
4/20/20163.193.303.183.25661,477
4/19/20163.223.253.163.19478,120
4/18/20163.123.253.113.19585,507
4/15/20163.053.163.053.14486,755
4/14/20162.953.102.943.07638,641
4/13/20162.893.002.892.951,286,161
4/12/20162.842.912.782.84459,808
4/11/20162.702.902.702.83614,843
4/8/20162.682.762.602.66620,422
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center