$6.24 -0.11 (%) First Bancorp - NYSE

Mar. 31, 2015 | 02:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBP historical data

Date Open High Low Close Volume
3/30/20156.366.446.346.35483,985
3/27/20156.426.426.266.29753,381
3/26/20156.256.436.126.40847,641
3/25/20156.256.256.126.20758,248
3/24/20156.216.296.156.23564,659
3/23/20156.356.406.226.23529,128
3/20/20156.356.396.286.361,369,694
3/19/20156.206.326.176.31601,449
3/18/20156.396.476.186.22843,111
3/17/20156.356.466.296.41785,072
3/16/20156.686.706.396.411,051,144
3/13/20156.666.756.606.74768,689
3/12/20156.566.666.486.65621,274
3/11/20156.506.536.376.48504,089
3/10/20156.566.576.436.47563,342
3/9/20156.506.656.476.63422,941
3/6/20156.356.516.316.46862,947
3/5/20156.526.556.346.351,303,181
3/4/20156.506.536.366.51663,420
3/3/20156.536.606.456.51581,476
3/2/20156.596.686.406.54905,689
2/27/20156.406.756.356.591,643,486
2/26/20156.376.436.336.42362,853
2/25/20156.426.426.346.35290,671
2/24/20156.356.546.356.44502,824
2/23/20156.466.466.306.35390,754
2/20/20156.456.486.276.47490,242
2/19/20156.306.486.266.46840,305
2/18/20156.446.486.286.32742,365
2/17/20156.356.566.336.441,947,709
2/13/20156.386.516.346.351,075,706
2/12/20156.226.446.196.371,012,821
2/11/20156.186.336.066.19655,953
2/10/20156.296.316.106.181,195,511
2/9/20156.266.456.266.271,704,252
2/6/20156.266.436.206.302,455,047
2/5/20155.916.145.906.13869,701
2/4/20155.905.965.805.821,049,268
2/3/20155.796.035.775.951,390,508
2/2/20155.495.745.455.73691,572
1/30/20155.455.625.445.491,030,661
1/29/20155.385.545.335.501,024,901
1/28/20155.565.585.335.38653,099
1/27/20155.485.555.435.49395,060
1/26/20155.475.595.395.57441,526
1/23/20155.635.685.445.50523,896
1/22/20155.485.695.385.66548,940
1/21/20155.365.525.285.45744,357
1/20/20155.455.475.315.39614,968
1/16/20155.275.455.215.43817,386
1/15/20155.275.345.215.27898,532
1/14/20155.395.415.225.32756,940
1/13/20155.585.765.365.43700,510
1/12/20155.625.725.485.54598,820
1/9/20155.785.805.605.62687,669
1/8/20155.775.815.655.79780,663
1/7/20155.475.725.465.68988,400
1/6/20155.675.735.445.44833,806
1/5/20155.715.745.615.66579,851
1/2/20155.905.935.655.74592,127
12/31/20145.905.965.815.87709,729
12/30/20145.835.905.795.87382,337
12/29/20145.835.905.805.84702,340
12/26/20145.875.895.805.83235,480
12/24/20145.895.895.795.84240,467
12/23/20145.905.915.835.89897,949
12/22/20145.835.915.765.86541,986
12/19/20145.825.925.735.843,577,072
12/18/20145.745.835.695.83935,260
12/17/20145.415.625.365.621,532,219
12/16/20145.465.585.405.42841,641
12/15/20145.605.665.435.45685,987
12/12/20145.455.655.455.531,288,587
12/11/20145.805.835.535.56722,081
12/10/20145.825.885.715.751,598,466
12/9/20145.705.925.645.881,358,487
12/8/20145.445.845.425.821,557,560
12/5/20145.275.545.275.471,711,174
12/4/20145.225.275.215.25840,392
12/3/20145.135.275.135.24942,530
12/2/20145.085.205.065.14603,654
12/1/20145.115.155.055.05613,207
11/28/20145.165.195.115.13928,617
11/26/20145.165.195.105.15668,107
11/25/20145.215.235.105.141,682,713
11/24/20145.025.195.005.19950,723
11/21/20145.015.044.934.991,551,623
11/20/20144.864.964.814.96716,990
11/19/20144.934.964.804.87438,173
11/18/20144.974.994.924.92604,557
11/17/20145.005.014.934.94435,201
11/14/20145.005.064.955.001,055,210
11/13/20145.065.144.954.99685,618
11/12/20145.085.195.085.09909,490
11/11/20145.165.205.085.09633,228
11/10/20145.255.275.135.15899,207
11/7/20145.235.275.225.25570,153
11/6/20145.255.285.145.251,018,218
11/5/20145.185.275.135.22606,576
11/4/20145.185.215.035.15513,383
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center