$2.38 -0.07 (%) First Bancorp - NYSE

Feb. 8, 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
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
12/10/20153.073.463.053.352,280,521
12/9/20153.033.163.023.07774,500
12/8/20153.083.163.053.07707,164
12/7/20153.463.463.063.161,944,168
12/4/20153.443.563.383.45886,615
12/3/20153.593.713.453.45781,097
12/2/20153.693.773.503.57931,190
12/1/20153.783.863.693.70811,031
11/30/20153.863.923.753.75783,722
11/27/20153.893.903.813.84177,543
11/25/20153.813.923.763.90368,210
11/24/20153.793.853.753.79882,602
11/23/20153.843.873.763.81734,772
11/20/20153.913.963.793.83822,642
11/19/20154.024.043.853.88492,050
11/18/20153.964.033.884.02431,030
11/17/20153.934.083.873.96482,415
11/16/20153.903.933.783.91393,736
11/13/20153.984.023.833.88636,343
11/12/20154.264.313.984.02451,423
11/11/20154.404.454.214.33743,687
11/10/20154.474.574.344.37712,121
11/9/20154.444.644.384.481,468,299
11/6/20154.404.544.164.491,231,106
11/5/20153.824.113.804.09733,582
11/4/20153.823.873.753.80267,151
11/3/20153.813.893.793.80486,459
11/2/20153.803.893.753.82490,069
10/30/20153.933.973.753.79735,566
10/29/20154.014.213.923.94654,071
10/28/20153.734.063.714.001,004,974
10/27/20153.933.933.703.73769,553
10/26/20153.824.003.773.93508,459
10/23/20153.964.013.883.95578,194
10/22/20153.813.963.793.92636,092
10/21/20153.923.973.773.78490,922
10/20/20153.763.933.743.91393,515
10/19/20153.783.793.663.74635,941
10/16/20153.783.843.643.81380,704
10/15/20153.673.763.573.74705,375
10/14/20153.783.783.593.62602,488
10/13/20153.893.973.803.82280,591
10/12/20153.913.993.863.91274,778
10/9/20154.044.063.883.90579,523
10/8/20153.874.043.834.03423,635
10/7/20153.813.923.753.88766,926
10/6/20153.673.853.633.77500,980
10/5/20153.473.713.473.69585,081
10/2/20153.403.473.333.44954,808
10/1/20153.553.613.453.531,065,327
9/30/20153.453.573.413.561,088,765
9/29/20153.553.553.383.401,179,239
9/28/20153.593.653.503.54619,196
9/25/20153.643.693.603.62720,828
9/24/20153.533.583.523.57868,714
9/23/20153.573.593.493.58667,607
9/22/20153.593.633.513.55469,284
9/21/20153.613.703.523.63665,928
9/18/20153.593.623.423.556,888,460
9/17/20153.903.943.583.671,138,152
9/16/20153.903.933.873.87583,768
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center