FIRST BANCORP $5.99

down -0.01


24/5/2013 12:24 PM  |  NYSE : FBP  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

FBP historical data

Date Open High Low Close Volume
5/23/2013 5.99 6.06 5.92 6.00 1490
5/22/2013 6.20 6.35 6.00 6.05 2746
5/21/2013 6.22 6.25 6.16 6.20 2867
5/20/2013 6.18 6.23 6.14 6.23 2587
5/17/2013 6.18 6.23 6.13 6.18 2918
5/16/2013 6.12 6.25 6.06 6.18 2916
5/15/2013 5.96 6.14 5.95 6.12 3417
5/14/2013 5.91 5.96 5.89 5.96 3020
5/13/2013 6.00 6.00 5.89 5.89 1717
5/10/2013 6.01 6.08 5.99 6.01 1967
5/9/2013 6.07 6.10 5.92 6.00 1770
5/8/2013 6.00 6.13 5.96 6.10 2642
5/7/2013 5.90 6.00 5.89 6.00 2213
5/6/2013 5.80 5.95 5.80 5.94 1468
5/3/2013 5.75 5.93 5.70 5.91 3055
5/2/2013 5.79 5.93 5.78 5.89 1885
5/1/2013 5.87 5.93 5.75 5.75 4533
4/30/2013 5.99 5.99 5.88 5.91 1118
4/29/2013 5.97 6.03 5.93 5.98 1119
4/26/2013 6.02 6.03 5.91 5.92 1737
4/25/2013 5.95 6.11 5.95 6.02 3084
4/24/2013 6.00 6.05 5.92 5.95 4316
4/23/2013 6.09 6.13 5.98 6.02 4706
4/22/2013 5.96 6.12 5.76 6.06 2908
4/19/2013 5.64 5.99 5.63 5.97 2050
4/18/2013 5.82 5.82 5.64 5.64 3589
4/17/2013 5.95 5.95 5.71 5.80 4866
4/16/2013 5.94 6.05 5.94 5.99 3087
4/15/2013 6.07 6.10 5.86 5.88 4066
4/12/2013 6.27 6.30 6.08 6.09 5085
4/11/2013 6.22 6.33 6.21 6.29 2892
4/10/2013 6.05 6.25 6.05 6.21 3722
4/9/2013 6.07 6.15 6.02 6.02 3256
4/8/2013 6.02 6.05 5.92 6.05 3209
4/5/2013 5.89 6.03 5.86 6.02 4434
4/4/2013 6.05 6.06 5.93 6.00 3918
4/3/2013 6.21 6.24 6.00 6.03 4633
4/2/2013 6.32 6.36 6.18 6.20 5101
4/1/2013 6.28 6.36 6.17 6.30 3943
3/28/2013 6.32 6.35 6.20 6.23 3452
3/27/2013 6.23 6.30 6.14 6.30 1762
3/26/2013 6.32 6.35 6.19 6.25 2569
3/25/2013 6.25 6.31 6.12 6.27 1924
3/22/2013 6.20 6.27 6.17 6.25 1586
3/21/2013 6.15 6.25 6.12 6.19 1840
3/20/2013 6.20 6.28 6.13 6.21 2311
3/19/2013 6.13 6.24 6.10 6.16 3245
3/18/2013 6.04 6.15 6.03 6.08 3777
3/15/2013 6.16 6.22 6.05 6.15 7153
3/14/2013 6.12 6.19 6.01 6.14 2125
3/13/2013 6.06 6.14 5.85 6.12 3220
3/12/2013 6.15 6.18 6.05 6.07 2820
3/11/2013 6.00 6.19 5.98 6.17 3465
3/8/2013 6.30 6.40 6.03 6.03 5845
3/7/2013 5.89 6.31 5.80 6.23 6441
3/6/2013 5.90 5.90 5.79 5.90 2685
3/5/2013 5.73 5.89 5.70 5.87 4440
3/4/2013 5.59 5.69 5.54 5.68 7282
3/1/2013 5.45 5.64 5.39 5.62 5139
2/28/2013 5.60 5.62 5.45 5.47 4220
2/27/2013 5.47 5.65 5.45 5.58 3154
2/26/2013 5.43 5.48 5.35 5.40 5225
2/25/2013 5.69 5.69 5.39 5.39 5303
2/22/2013 5.74 5.74 5.51 5.61 6317
2/21/2013 5.72 5.79 5.65 5.70 8751
2/20/2013 5.79 5.83 5.70 5.71 6050
2/19/2013 5.65 5.77 5.65 5.77 5871
2/15/2013 5.57 5.70 5.50 5.65 6806
2/14/2013 5.41 5.52 5.32 5.51 4379
2/13/2013 5.49 5.61 5.38 5.43 12203
2/12/2013 5.36 5.47 5.34 5.47 3891
2/11/2013 5.53 5.53 5.33 5.34 5555
2/8/2013 5.43 5.55 5.36 5.53 7966
2/7/2013 5.42 5.48 5.36 5.43 3857
2/6/2013 5.45 5.50 5.30 5.49 10182
2/5/2013 5.39 5.54 5.25 5.51 8541
2/4/2013 5.33 5.45 5.30 5.41 10863
2/1/2013 5.18 5.38 5.16 5.38 8300
1/31/2013 5.07 5.14 4.98 5.13 8841
1/30/2013 5.17 5.21 5.05 5.10 6790
1/29/2013 5.11 5.17 5.08 5.16 3603
1/28/2013 5.08 5.18 5.03 5.11 6231
1/25/2013 5.00 5.09 4.95 5.09 3594
1/24/2013 4.97 5.09 4.94 4.99 9760
1/23/2013 4.95 4.99 4.89 4.97 4776
1/22/2013 4.91 4.99 4.88 4.98 2768
1/18/2013 4.94 4.97 4.76 4.92 3204
1/17/2013 4.96 4.99 4.82 4.95 2401
1/16/2013 4.90 5.00 4.86 4.96 4487
1/15/2013 4.82 4.93 4.77 4.90 2942
1/14/2013 4.80 4.87 4.77 4.84 5733
1/11/2013 4.82 4.84 4.74 4.80 8412
1/10/2013 4.73 4.85 4.69 4.80 4499
1/9/2013 4.75 4.85 4.69 4.70 8877
1/8/2013 4.70 4.79 4.66 4.72 11446
1/7/2013 4.62 4.72 4.61 4.70 5667
1/4/2013 4.63 4.70 4.59 4.60 9010
1/3/2013 4.63 4.63 4.54 4.60 2951
1/2/2013 4.65 4.73 4.57 4.59 5554
12/31/2012 4.40 4.62 4.36 4.58 4327
Marketplace
Trading Center