$3.67 +0.09 (%) First Bancorp - New York Stock Exchange, Inc.

May. 5, 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
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
4/7/20162.682.752.522.552,069,507
4/6/20162.702.762.642.72400,731
4/5/20162.772.792.652.70731,722
4/4/20162.892.912.772.78390,761
4/1/20162.882.932.802.89422,217
3/31/20162.912.932.852.92482,277
3/30/20162.832.962.802.921,070,705
3/29/20162.712.822.642.80537,611
3/28/20162.782.852.702.77440,326
3/24/20162.752.802.652.69654,855
3/23/20162.952.962.752.75429,092
3/22/20162.932.962.832.95334,637
3/21/20163.143.202.932.94478,968
3/18/20163.003.172.953.151,521,791
3/17/20162.912.982.762.97620,379
3/16/20163.003.042.822.85357,120
3/15/20162.983.052.833.00841,248
3/14/20163.013.032.903.01571,616
3/11/20162.873.032.833.01900,871
3/10/20162.762.852.752.831,215,888
3/9/20162.902.942.732.77472,538
3/8/20162.962.962.702.86792,984
3/7/20162.823.022.823.011,343,601
3/4/20163.023.022.822.881,350,670
3/3/20162.982.992.882.97950,918
3/2/20162.872.962.722.961,083,860
3/1/20162.692.862.652.811,119,643
2/29/20162.592.712.502.681,400,118
2/26/20162.412.562.412.56577,719
2/25/20162.362.382.272.38580,789
2/24/20162.302.362.222.31746,241
2/23/20162.522.532.302.35745,429
2/22/20162.472.562.462.56758,101
2/19/20162.432.502.412.44238,285
2/18/20162.562.582.442.45678,861
2/17/20162.582.692.512.55685,795
2/16/20162.372.582.372.58792,408
2/12/20162.222.432.222.431,925,858
2/11/20162.182.222.092.19872,658
2/10/20162.302.362.222.23549,962
2/9/20162.312.332.232.29730,694
2/8/20162.392.402.312.381,327,037
2/5/20162.572.632.452.45741,457
2/4/20162.442.642.442.53824,151
2/3/20162.522.522.372.471,582,387
2/2/20162.422.522.382.511,909,344
2/1/20162.492.522.352.501,002,174
1/29/20162.202.602.152.603,040,411
1/28/20162.302.402.282.30999,470
1/27/20162.132.312.122.261,548,886
1/26/20162.122.192.062.161,717,142
1/25/20162.302.302.062.081,369,136
1/22/20162.242.322.202.301,605,648
1/21/20162.182.332.182.201,347,976
1/20/20162.352.362.132.202,757,554
1/19/20162.622.622.382.401,952,898
1/15/20162.592.632.492.561,439,195
1/14/20162.732.762.642.681,989,514
1/13/20162.912.952.712.731,044,051
1/12/20162.993.012.812.891,141,670
1/11/20162.993.012.932.97894,821
1/8/20163.133.182.972.991,357,818
1/7/20163.063.113.013.112,156,641
1/6/20163.093.163.063.13640,758
1/5/20163.223.223.113.12711,666
1/4/20163.133.233.103.19953,221
12/31/20153.303.313.243.25731,957
12/30/20153.363.403.273.281,044,759
12/29/20153.543.543.383.401,100,234
12/28/20153.563.573.443.47810,481
12/24/20153.403.593.393.57449,919
12/23/20153.543.553.373.38922,196
12/22/20153.433.513.333.501,036,450
12/21/20153.263.543.203.421,621,465
12/18/20153.113.323.053.2018,512,803
12/17/20153.193.253.083.131,120,796
12/16/20153.203.353.013.172,032,196
12/15/20153.053.283.053.181,260,223
12/14/20153.163.203.013.061,547,372
12/11/20153.323.373.153.171,587,969
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center