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 (%)
Apr 30, 2014 4.365 4.382 4.229 4.365 615,353 -0.03(-0.58%)
Apr 29, 2014 4.399 4.527 4.348 4.391 738,411 +0.03(+0.78%)
Apr 28, 2014 4.323 4.374 4.246 4.357 1,364,190 +0.08(+1.79%)
Apr 25, 2014 4.195 4.374 4.162 4.280 912,264 +0.05(+1.20%)
Apr 24, 2014 4.433 4.467 4.204 4.229 1,011,374 -0.18(-4.05%)
Apr 23, 2014 4.442 4.476 4.374 4.408 840,369 -0.03(-0.76%)
Apr 22, 2014 4.416 4.569 4.340 4.442 652,672 +0.02(+0.38%)
Apr 21, 2014 4.527 4.561 4.280 4.425 747,526 -0.09(-2.07%)
Apr 17, 2014 4.289 4.518 4.518 4.518 897,694 +0.23(+5.35%)
Apr 16, 2014 4.229 4.319 4.195 4.289 512,382 +0.08(+2.02%)
Apr 15, 2014 4.272 4.340 4.136 4.204 577,034 -0.07(-1.59%)
Apr 14, 2014 4.323 4.382 4.208 4.272 495,970 -0.01(-0.20%)
Apr 11, 2014 4.255 4.374 4.195 4.280 509,897 -0.03(-0.79%)
Apr 10, 2014 4.510 4.510 4.246 4.314 1,435,983 -0.20(-4.33%)
Apr 09, 2014 4.561 4.637 4.467 4.510 515,107 -0.05(-1.12%)
Apr 08, 2014 4.654 4.739 4.552 4.561 478,777 -0.11(-2.36%)
Apr 07, 2014 4.680 4.756 4.586 4.671 791,599 -0.02(-0.36%)
Apr 04, 2014 4.748 4.781 4.646 4.688 897,343 -0.05(-1.08%)
Apr 03, 2014 4.705 4.756 4.688 4.739 527,928 +0.03(+0.54%)
Apr 02, 2014 4.646 4.764 4.578 4.714 1,477,133 +0.08(+1.83%)
Apr 01, 2014 4.620 4.680 4.535 4.629 1,082,245 +0.01(+0.18%)
Mar 31, 2014 4.535 4.680 4.535 4.620 858,631 +0.13(+2.84%)
Mar 28, 2014 4.459 4.620 4.442 4.493 449,585 +0.03(+0.76%)
Mar 27, 2014 4.671 4.688 4.438 4.459 1,055,784 -0.20(-4.37%)
Mar 26, 2014 4.858 4.917 4.569 4.663 853,430 -0.14(-3.00%)
Mar 25, 2014 4.875 4.926 4.781 4.807 556,391 -0.05(-1.05%)
Mar 24, 2014 4.841 4.917 4.773 4.858 412,621 -0.01(-0.17%)
Mar 21, 2014 4.943 4.968 4.790 4.866 1,483,549 -0.10(-2.05%)
Mar 20, 2014 4.824 5.002 4.756 4.968 1,227,135 +0.12(+2.45%)
Mar 19, 2014 4.688 4.943 4.620 4.849 1,291,722 +0.14(+3.07%)
Mar 18, 2014 4.612 4.722 4.586 4.705 481,843 +0.09(+2.03%)
Mar 17, 2014 4.680 4.764 4.552 4.612 562,048 -0.04(-0.91%)
Mar 14, 2014 4.612 4.688 4.569 4.654 868,368 +0.01(+0.18%)
Mar 13, 2014 4.781 4.824 4.586 4.646 1,019,793 -0.12(-2.50%)
Mar 12, 2014 4.858 4.875 4.675 4.764 1,105,175 -0.12(-2.43%)
Mar 11, 2014 4.764 4.909 4.739 4.883 1,495,611 +0.11(+2.31%)
Mar 10, 2014 4.731 4.781 4.637 4.773 1,049,866 +0.03(+0.54%)
Mar 07, 2014 4.629 4.883 4.629 4.748 2,497,738 +0.15(+3.33%)
Mar 06, 2014 4.612 4.680 4.544 4.595 1,149,583 +0.02(+0.37%)
Mar 05, 2014 4.433 4.603 4.314 4.578 1,165,864 +0.13(+2.86%)
Mar 04, 2014 4.374 4.467 4.357 4.450 1,086,161 +0.14(+3.35%)
Mar 03, 2014 4.382 4.408 4.263 4.306 529,534 -0.12(-2.69%)
Feb 28, 2014 4.433 4.476 4.374 4.425 2,192,620 +0.01(+0.19%)
Feb 27, 2014 4.221 4.442 4.170 4.416 980,343 +0.20(+4.63%)
Feb 26, 2014 4.246 4.263 4.094 4.221 1,038,999 -0.03(-0.60%)
Feb 25, 2014 4.195 4.289 4.119 4.246 1,978,598 +0.08(+2.04%)
Feb 24, 2014 3.932 4.187 3.907 4.162 1,338,877 +0.25(+6.52%)
Feb 21, 2014 3.771 3.907 3.754 3.907 1,316,279 +0.15(+4.07%)
Feb 20, 2014 3.864 3.907 3.737 3.754 1,674,493 -0.11(-2.86%)
Feb 19, 2014 4.077 4.111 3.818 3.864 1,472,062 -0.21(-5.21%)
Feb 18, 2014 4.060 4.111 4.000 4.077 619,118 +0.02(+0.42%)
Feb 14, 2014 4.153 4.060 4.060 4.060 802,908 -0.09(-2.25%)
Feb 13, 2014 4.119 4.246 4.060 4.153 637,997 -0.01(-0.20%)
Feb 12, 2014 4.204 4.280 4.136 4.162 1,105,362 -0.05(-1.21%)
Feb 11, 2014 4.145 4.255 4.085 4.212 1,310,335 +0.05(+1.22%)
Feb 10, 2014 4.017 4.162 3.941 4.162 1,462,285 +0.13(+3.16%)
Feb 07, 2014 4.221 4.221 4.000 4.034 1,301,427 -0.17(-4.04%)
Feb 06, 2014 4.051 4.221 3.941 4.204 2,034,216 +0.15(+3.77%)
Feb 05, 2014 3.745 4.051 3.703 4.051 1,989,473 +0.20(+5.07%)
Feb 04, 2014 3.941 4.077 3.720 3.856 2,544,546 -0.09(-2.37%)
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.