Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancorp (NY: FBP )

17.73 +0.15 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 4.692 4.726 4.633 4.649 496,386 -0.09(-1.97%)
Feb 27, 2013 4.649 4.803 4.633 4.743 370,944 +0.15(+3.33%)
Feb 26, 2013 4.615 4.658 4.548 4.590 614,601 -0.18(-3.74%)
Feb 22, 2013 4.879 4.879 4.684 4.769 743,076 -0.08(-1.58%)
Feb 21, 2013 4.862 4.921 4.803 4.845 1,030,144 -0.01(-0.18%)
Feb 20, 2013 4.921 4.955 4.845 4.854 712,822 -0.05(-1.04%)
Feb 19, 2013 4.803 4.904 4.803 4.904 690,614 +0.10(+2.12%)
Feb 15, 2013 4.734 4.845 4.675 4.803 800,592 +0.12(+2.54%)
Feb 14, 2013 4.598 4.692 4.522 4.684 515,063 +0.07(+1.47%)
Feb 13, 2013 4.667 4.769 4.573 4.615 1,435,577 -0.03(-0.73%)
Feb 12, 2013 4.556 4.649 4.539 4.649 457,650 +0.11(+2.43%)
Feb 11, 2013 4.700 4.700 4.530 4.539 653,442 -0.16(-3.44%)
Feb 08, 2013 4.615 4.718 4.556 4.700 937,092 +0.08(+1.84%)
Feb 07, 2013 4.607 4.658 4.556 4.615 453,716 -0.05(-1.09%)
Feb 06, 2013 4.633 4.675 4.505 4.667 1,197,805 +0.07(+1.48%)
Feb 04, 2013 4.530 4.633 4.505 4.598 1,277,904 +0.03(+0.56%)
Feb 01, 2013 4.403 4.573 4.386 4.573 976,542 +0.21(+4.87%)
Jan 31, 2013 4.309 4.365 4.233 4.361 1,040,014 +0.03(+0.59%)
Jan 30, 2013 4.394 4.428 4.293 4.335 798,855 -0.05(-1.16%)
Jan 29, 2013 4.343 4.394 4.318 4.386 423,849 +0.04(+0.98%)
Jan 28, 2013 4.318 4.403 4.276 4.343 733,060 +0.02(+0.39%)
Jan 25, 2013 4.250 4.327 4.207 4.327 422,740 +0.08(+2.00%)
Jan 24, 2013 4.224 4.327 4.199 4.242 1,148,140 +0.02(+0.40%)
Jan 23, 2013 4.207 4.242 4.157 4.224 561,858 -0.01(-0.20%)
Jan 22, 2013 4.173 4.242 4.148 4.233 325,548 +0.05(+1.22%)
Jan 18, 2013 4.199 4.224 4.046 4.182 376,913 -0.03(-0.61%)
Jan 17, 2013 4.216 4.242 4.097 4.207 282,576 -0.01(-0.20%)
Jan 16, 2013 4.165 4.250 4.131 4.216 527,775 +0.05(+1.22%)
Jan 15, 2013 4.097 4.191 4.054 4.165 346,101 +0.05(+1.24%)
Jan 14, 2013 4.080 4.139 4.054 4.114 674,461 +0.03(+0.83%)
Jan 11, 2013 4.097 4.114 4.029 4.080 989,679 +0.00(+0.00%)
Jan 10, 2013 4.021 4.122 3.986 4.080 529,245 +0.08(+2.13%)
Jan 09, 2013 4.037 4.122 3.986 3.995 1,044,287 -0.02(-0.42%)
Jan 08, 2013 3.995 4.072 3.961 4.012 1,346,502 +0.02(+0.43%)
Jan 07, 2013 3.927 4.012 3.918 3.995 666,689 +0.08(+2.17%)
Jan 04, 2013 3.936 3.995 3.901 3.910 1,060,000 +0.00(+0.00%)
Jan 03, 2013 3.936 3.936 3.859 3.910 347,089 +0.01(+0.22%)
Jan 02, 2013 3.995 4.003 3.885 3.901 653,361 +0.01(+0.22%)
Dec 31, 2012 3.740 3.918 3.706 3.893 507,535 +0.17(+4.57%)
Dec 28, 2012 3.697 3.748 3.680 3.723 180,208 +0.01(+0.23%)
Dec 27, 2012 3.740 3.765 3.630 3.715 510,222 -0.02(-0.46%)
Dec 26, 2012 3.800 3.800 3.689 3.732 364,030 -0.05(-1.35%)
Dec 24, 2012 3.842 3.868 3.748 3.783 181,078 -0.07(-1.77%)
Dec 21, 2012 3.706 3.850 3.680 3.850 1,557,023 +0.13(+3.42%)
Dec 20, 2012 3.689 3.740 3.663 3.723 303,951 +0.03(+0.92%)
Dec 19, 2012 3.612 3.732 3.579 3.689 475,247 +0.08(+2.36%)
Dec 18, 2012 3.553 3.612 3.451 3.604 819,875 +0.08(+2.17%)
Dec 17, 2012 3.519 3.604 3.519 3.527 606,360 +0.03(+0.97%)
Dec 14, 2012 3.545 3.553 3.442 3.494 387,417 -0.08(-2.38%)
Dec 13, 2012 3.663 3.740 3.536 3.579 240,396 -0.08(-2.09%)
Dec 12, 2012 3.842 3.842 3.630 3.655 304,044 -0.19(-4.87%)
Dec 11, 2012 3.689 3.842 3.621 3.842 300,721 +0.17(+4.63%)
Dec 10, 2012 3.630 3.672 3.553 3.672 198,013 +0.04(+1.17%)
Dec 07, 2012 3.680 3.689 3.579 3.630 151,624 -0.02(-0.47%)
Dec 06, 2012 3.655 3.697 3.587 3.647 152,416 +0.00(+0.00%)
Dec 05, 2012 3.663 3.663 3.595 3.647 243,233 -0.01(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.