FIRST BANCORP $22.00


13/6/2013 02:13 PM  |  OTC : FBPRL  |  Industries :
Type:

FBPRL historical data

Date Open High Low Close Volume
6/17/2013 22.00 22.00 22.00 22.00 0
6/14/2013 22.00 22.00 22.00 22.00 0
6/13/2013 21.75 22.00 21.75 22.00 18
6/12/2013 21.50 21.50 21.50 21.50 0
6/11/2013 21.50 21.50 21.50 21.50 1
6/10/2013 21.50 21.50 21.50 21.50 5
6/7/2013 20.25 20.25 20.25 20.25 0
6/6/2013 20.25 20.25 20.25 20.25 0
6/5/2013 20.25 20.25 20.25 20.25 0
6/4/2013 20.25 20.25 20.25 20.25 0
6/3/2013 20.25 20.25 20.25 20.25 0
5/31/2013 20.25 20.25 20.25 20.25 0
5/30/2013 20.25 20.25 20.25 20.25 0
5/29/2013 20.25 20.25 20.25 20.25 0
5/28/2013 20.25 20.25 20.25 20.25 4
5/24/2013 20.25 20.25 20.25 20.25 3
5/23/2013 21.50 21.50 21.50 21.50 0
5/22/2013 21.50 21.50 21.50 21.50 0
5/21/2013 21.50 21.50 21.50 21.50 0
5/20/2013 21.50 21.50 21.50 21.50 0
5/17/2013 21.50 21.50 21.50 21.50 0
5/16/2013 21.50 21.50 21.50 21.50 0
5/15/2013 21.50 21.50 21.50 21.50 0
5/14/2013 21.50 21.50 21.50 21.50 0
5/13/2013 21.50 21.50 21.50 21.50 0
5/10/2013 21.50 21.50 21.50 21.50 0
5/9/2013 21.50 21.50 21.50 21.50 0
5/8/2013 21.50 21.50 21.50 21.50 48
5/7/2013 20.25 20.25 20.25 20.25 0
5/6/2013 20.25 20.25 20.25 20.25 0
5/3/2013 20.25 20.25 20.25 20.25 0
5/2/2013 20.25 20.25 20.25 20.25 0
5/1/2013 20.25 20.25 20.25 20.25 0
4/30/2013 20.25 20.25 20.25 20.25 0
4/29/2013 20.25 20.25 20.25 20.25 0
4/26/2013 20.25 20.25 20.25 20.25 0
4/25/2013 20.00 20.25 20.00 20.25 3
4/24/2013 20.05 20.05 20.05 20.05 0
4/23/2013 20.05 20.05 20.05 20.05 0
4/22/2013 20.05 20.05 20.00 20.05 66
4/19/2013 20.75 21.00 20.05 21.00 14
4/18/2013 20.00 20.00 20.00 20.00 23
4/17/2013 20.05 20.05 20.05 20.05 0
4/16/2013 20.05 20.05 20.05 20.05 0
4/15/2013 20.05 20.05 20.05 20.05 0
4/12/2013 20.05 20.10 20.00 20.05 208
4/11/2013 20.00 20.00 20.00 20.00 19
4/10/2013 20.30 20.55 20.30 20.45 21
4/9/2013 21.60 21.60 21.60 21.60 0
4/8/2013 21.60 21.60 21.60 21.60 15
4/5/2013 21.50 21.60 21.50 21.60 82
4/4/2013 21.80 21.80 21.80 21.80 0
4/3/2013 21.93 21.93 21.73 21.80 67
4/2/2013 22.20 22.60 22.15 22.23 115
4/1/2013 21.90 22.00 21.02 22.00 39
3/28/2013 22.02 22.10 22.02 22.08 204
3/27/2013 21.95 22.02 21.90 22.00 186
3/26/2013 21.50 22.00 21.50 21.81 253
3/25/2013 19.95 19.95 19.95 19.95 0
3/22/2013 19.95 19.95 19.95 19.95 0
3/21/2013 19.95 19.95 19.95 19.95 0
3/20/2013 19.95 19.95 19.95 19.95 0
3/19/2013 19.94 19.95 19.94 19.95 6
3/18/2013 19.50 19.95 19.50 19.95 20
3/15/2013 19.94 19.94 19.94 19.94 0
3/14/2013 19.50 19.94 19.50 19.94 33
3/13/2013 19.55 19.75 19.50 19.75 37
3/12/2013 19.94 19.95 19.50 19.50 57
3/11/2013 19.76 19.76 19.75 19.75 17
3/8/2013 19.95 19.95 19.95 19.95 0
3/7/2013 19.99 19.99 19.95 19.95 30
3/6/2013 19.99 19.99 19.67 19.67 8
3/5/2013 19.99 19.99 19.99 19.99 15
3/4/2013 19.87 19.99 19.87 19.99 12
3/1/2013 19.81 19.84 19.67 19.67 10
2/28/2013 19.82 19.99 19.26 19.99 29
2/27/2013 20.00 20.00 19.90 19.94 16
2/26/2013 19.75 19.75 19.70 19.70 38
2/25/2013 19.85 19.85 19.85 19.85 0
2/22/2013 19.86 19.86 19.85 19.85 7
2/21/2013 19.85 20.00 19.85 20.00 5
2/20/2013 19.85 20.00 19.85 20.00 2
2/19/2013 19.30 19.65 19.30 19.55 18
2/15/2013 20.00 20.00 19.26 19.26 68
2/14/2013 21.50 21.50 21.50 21.50 2
2/13/2013 21.50 21.50 21.50 21.50 0
2/12/2013 21.50 21.50 21.50 21.50 0
2/11/2013 21.50 21.50 21.50 21.50 0
2/8/2013 21.50 21.50 21.50 21.50 0
2/7/2013 21.50 21.50 21.50 21.50 0
2/6/2013 21.50 21.50 21.50 21.50 0
2/5/2013 21.50 21.50 21.50 21.50 7
2/4/2013 21.00 21.00 21.00 21.00 8
2/1/2013 22.00 22.00 22.00 22.00 6
1/31/2013 21.90 21.90 21.90 21.90 0
1/30/2013 21.90 21.90 21.90 21.90 0
1/29/2013 21.90 21.90 21.90 21.90 0
1/28/2013 21.90 21.90 21.90 21.90 0
1/25/2013 21.90 21.90 21.90 21.90 0
1/24/2013 21.90 21.90 21.90 21.90 0
Marketplace
Trading Center