$4.59 -0.08 (%) First Bancorp - New York Stock Exchange, Inc.

Jul. 29, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center