FBPFIRST BANCRP HLDG CO11/20/09 17:09
LAST:

 1.560		CHANGE:
 0.01		OPEN:
1.530		HIGH:
1.580		ASK:
41.000		VOLUME:
1,121,983
CHANGE(%):
0.65		PREV:
1.550		LOW:
1.500		BID:
40.890		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/091.5301.5801.5001.5601,066,7000
11/19/091.5901.6301.5301.550981,2000
11/18/091.6701.6701.5501.6101,043,8000
11/17/091.7901.7901.6001.6201,562,5000
11/16/091.7001.9601.6401.7601,803,2000
11/13/091.6801.7501.6001.680956,2000
11/12/091.7101.7901.6301.670806,8000
11/11/091.8901.8901.7501.7601,082,1000
11/10/091.9001.9301.8201.870818,2000
11/09/091.9501.9501.8901.920650,3000
11/06/091.9202.0501.8601.920518,1000
11/05/092.0002.0501.8701.9701,617,6000
11/04/091.9702.1601.8201.9803,164,9000
11/03/091.8102.3501.6901.9602,428,4000
11/02/091.8201.9301.4701.8303,311,0000
10/30/091.9601.9801.8001.8901,578,7000
10/29/092.0102.1001.8701.9801,509,2000
10/28/092.0302.0901.9801.980895,1000
10/27/092.0402.2802.0402.050906,1000
10/26/092.1502.1602.0002.0401,143,6000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist