Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

FBP

First Bancorp

$10.29 0.15 (1.44%)
16:51 EDT FBP Stock Quote Delayed 15 Minutes
  • FBP Stock Chart
  • Historical FBP Prices
Dividend & Yield:       N/A (N/A)
P/E:       31.18
Market Cap:       2.23B
EPS:       0.33
Volume:       2.32M
Day's Range:       10.17 - 10.51
52wk Range:       7.59 - 11.94
Previous Close:       10.29
Historical Data for FBP
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/22/19 10.43 10.51 10.17 2,323,392 10.29 -0.15   -1.44%
05/21/19 10.45 10.57 10.42 2,592,282 10.44 0.02   0.19%
05/20/19 10.39 10.67 10.36 1,924,927 10.42 -0.05   -0.48%
05/17/19 10.52 10.74 10.46 1,528,000 10.47 -0.20   -1.87%
05/16/19 10.60 10.82 10.59 2,203,171 10.67 0.17   1.62%
05/15/19 10.53 10.66 10.39 2,054,380 10.50 -0.19   -1.78%
05/14/19 10.55 10.82 10.52 4,978,954 10.69 0.13   1.23%
05/13/19 10.79 10.87 10.51 1,196,370 10.56 -0.45   -4.09%
05/10/19 10.94 11.03 10.72 1,155,400 11.01 -0.02   -0.18%
05/09/19 10.91 11.05 10.79 731,336 11.03 0.00   0.00%
05/08/19 11.10 11.18 11.00 913,765 11.03 -0.09   -0.81%
05/07/19 11.46 11.48 11.03 1,708,930 11.12 -0.46   -3.97%
05/06/19 11.34 11.61 11.31 1,139,571 11.58 0.03   0.26%
05/03/19 11.45 11.58 11.44 777,900 11.55 0.18   1.58%
05/02/19 11.22 11.54 11.22 2,213,730 11.37 0.16   1.43%
05/01/19 11.30 11.36 11.09 6,743,658 11.21 -0.09   -0.80%
04/30/19 11.45 11.60 11.28 1,595,083 11.30 -0.16   -1.40%
04/29/19 11.32 11.56 11.32 1,017,787 11.46 0.18   1.60%
04/26/19 11.11 11.30 11.11 838,700 11.28 0.16   1.44%
04/25/19 11.14 11.23 11.03 1,151,825 11.12 -0.02   -0.18%
04/24/19 11.28 11.50 10.92 2,236,017 11.14 -0.42   -3.63%
04/23/19 11.30 11.65 11.30 1,360,009 11.56 0.24   2.12%
04/22/19 11.41 11.47 11.29 1,052,098 11.32 -0.11   -0.96%
04/18/19 11.41 11.61 11.32 1,007,600 11.43 -0.01   -0.09%
04/17/19 11.64 11.68 11.42 1,037,525 11.44 -0.19   -1.63%
04/16/19 11.49 11.67 11.44 1,202,815 11.63 0.17   1.48%
04/15/19 11.62 11.67 11.41 827,744 11.46 -0.16   -1.38%
04/12/19 11.56 11.68 11.46 1,018,600 11.62 0.17   1.48%
04/11/19 11.50 11.59 11.39 1,066,150 11.45 -0.02   -0.17%
04/10/19 11.34 11.51 11.24 1,161,179 11.47 0.12   1.06%
04/09/19 11.44 11.47 11.29 1,199,517 11.35 -0.10   -0.87%
04/08/19 11.51 11.59 11.41 1,895,376 11.45 -0.13   -1.12%
04/05/19 11.81 11.84 11.54 1,535,300 11.58 -0.21   -1.78%
04/04/19 11.65 11.82 11.58 1,095,906 11.79 0.15   1.29%
04/03/19 11.89 11.94 11.59 1,740,237 11.64 -0.13   -1.10%
04/02/19 11.69 11.77 11.60 1,641,116 11.77 0.03   0.26%
04/01/19 11.55 11.77 11.52 1,531,064 11.74 0.28   2.44%
03/29/19 11.42 11.50 11.27 2,800,700 11.46 0.12   1.06%
03/28/19 11.15 11.35 11.07 1,091,581 11.34 0.20   1.80%
03/27/19 11.11 11.25 11.02 1,392,671 11.14 0.04   0.36%
03/26/19 10.87 11.13 10.87 1,264,735 11.10 0.30   2.78%
03/25/19 10.76 10.94 10.70 1,040,684 10.80 0.04   0.37%
03/22/19 11.04 11.09 10.69 1,933,300 10.76 -0.40   -3.58%
03/21/19 11.01 11.23 10.94 1,424,310 11.16 0.11   1.00%
03/20/19 11.32 11.48 11.05 1,518,196 11.05 -0.29   -2.56%
03/19/19 11.66 11.69 11.34 1,366,505 11.34 -0.26   -2.24%
03/18/19 11.40 11.63 11.39 1,122,355 11.60 0.21   1.84%
03/15/19 11.56 11.60 11.32 5,275,800 11.39 -0.14   -1.21%
03/14/19 11.38 11.57 11.33 1,107,319 11.53 0.15   1.32%
03/13/19 11.48 11.54 11.36 1,922,582 11.38 -0.04   -0.35%
03/12/19 11.26 11.44 11.21 1,374,116 11.42 0.15   1.33%
03/11/19 11.01 11.30 10.94 1,505,350 11.27 0.32   2.92%
03/08/19 10.78 11.04 10.75 1,080,800 10.95 0.10   0.92%
03/07/19 11.00 11.08 10.71 1,379,210 10.85 -0.20   -1.81%
03/06/19 11.32 11.37 10.96 1,683,665 11.05 -0.29   -2.56%
03/05/19 11.41 11.42 11.25 987,202 11.34 -0.09   -0.79%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?