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

First Bancorp (NY: FBP )

18.09 +0.04 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2013 5.147 5.250 5.130 5.241 1,501,390 +0.05(+0.99%)
May 30, 2013 5.181 5.216 5.113 5.190 229,929 +0.01(+0.17%)
May 29, 2013 5.164 5.250 5.095 5.181 231,462 -0.01(-0.17%)
May 28, 2013 5.224 5.276 5.147 5.190 261,474 +0.05(+1.00%)
May 24, 2013 5.104 5.147 5.061 5.138 143,165 -0.01(-0.17%)
May 23, 2013 5.138 5.194 5.074 5.147 173,620 -0.04(-0.83%)
May 22, 2013 5.318 5.447 5.147 5.190 320,093 -0.13(-2.42%)
May 21, 2013 5.336 5.361 5.284 5.318 334,121 -0.03(-0.48%)
May 20, 2013 5.301 5.344 5.267 5.344 302,066 +0.04(+0.81%)
May 17, 2013 5.301 5.344 5.258 5.301 340,438 +0.00(+0.00%)
May 16, 2013 5.250 5.361 5.198 5.301 339,911 +0.05(+0.98%)
May 15, 2013 5.113 5.267 5.100 5.250 398,540 +0.20(+3.90%)
May 13, 2013 5.147 5.147 5.053 5.053 200,623 -0.10(-2.00%)
May 10, 2013 5.155 5.216 5.134 5.155 229,560 +0.01(+0.17%)
May 09, 2013 5.207 5.233 5.078 5.147 206,237 -0.09(-1.64%)
May 08, 2013 5.147 5.258 5.113 5.233 308,999 +0.09(+1.67%)
May 07, 2013 5.061 5.147 5.053 5.147 257,944 +0.05(+1.01%)
May 06, 2013 4.975 5.104 4.975 5.095 171,108 +0.03(+0.51%)
May 03, 2013 4.932 5.083 4.950 5.070 356,088 +0.02(+0.34%)
May 02, 2013 4.967 5.087 4.958 5.053 219,653 +0.12(+2.43%)
May 01, 2013 5.070 5.087 4.932 4.932 528,716 -0.14(-2.71%)
Apr 30, 2013 5.138 5.138 5.044 5.070 130,290 -0.06(-1.17%)
Apr 29, 2013 5.121 5.173 5.087 5.130 130,437 +0.05(+1.01%)
Apr 26, 2013 5.164 5.173 5.070 5.078 202,404 -0.09(-1.66%)
Apr 25, 2013 5.104 5.241 5.104 5.164 359,667 +0.06(+1.18%)
Apr 24, 2013 5.147 5.190 5.078 5.104 503,106 -0.06(-1.16%)
Apr 23, 2013 5.224 5.258 5.125 5.164 548,519 -0.03(-0.66%)
Apr 22, 2013 5.113 5.250 4.941 5.198 338,935 +0.08(+1.51%)
Apr 19, 2013 4.838 5.138 4.830 5.121 238,948 +0.28(+5.85%)
Apr 18, 2013 4.993 4.993 4.838 4.838 418,285 -0.14(-2.76%)
Apr 17, 2013 5.104 5.104 4.898 4.975 567,202 -0.16(-3.17%)
Apr 16, 2013 5.095 5.190 5.095 5.138 359,842 +0.09(+1.87%)
Apr 15, 2013 5.207 5.233 5.027 5.044 474,389 -0.18(-3.45%)
Apr 12, 2013 5.379 5.403 5.216 5.224 592,758 -0.17(-3.18%)
Apr 11, 2013 5.336 5.430 5.327 5.396 337,103 +0.07(+1.29%)
Apr 10, 2013 5.190 5.361 5.190 5.327 433,852 +0.16(+3.16%)
Apr 09, 2013 5.207 5.276 5.164 5.164 379,549 -0.03(-0.50%)
Apr 08, 2013 5.164 5.190 5.078 5.190 374,037 +0.03(+0.50%)
Apr 05, 2013 5.053 5.173 5.027 5.164 516,842 +0.02(+0.33%)
Apr 04, 2013 5.190 5.198 5.087 5.147 456,708 -0.03(-0.50%)
Apr 03, 2013 5.327 5.353 5.147 5.173 540,051 -0.15(-2.74%)
Apr 02, 2013 5.421 5.456 5.301 5.318 594,553 -0.09(-1.59%)
Apr 01, 2013 5.387 5.456 5.293 5.404 459,576 +0.06(+1.12%)
Mar 28, 2013 5.421 5.447 5.318 5.344 402,972 -0.06(-1.11%)
Mar 27, 2013 5.344 5.404 5.267 5.404 205,368 +0.04(+0.80%)
Mar 26, 2013 5.421 5.447 5.310 5.361 299,428 -0.02(-0.32%)
Mar 25, 2013 5.361 5.413 5.250 5.379 224,206 +0.02(+0.32%)
Mar 22, 2013 5.318 5.379 5.293 5.361 327,388 +0.05(+0.97%)
Mar 21, 2013 5.276 5.361 5.250 5.310 220,801 -0.02(-0.32%)
Mar 20, 2013 5.318 5.387 5.259 5.327 269,349 +0.04(+0.81%)
Mar 19, 2013 5.258 5.353 5.233 5.284 378,193 +0.07(+1.32%)
Mar 18, 2013 5.181 5.276 5.173 5.216 441,111 -0.06(-1.14%)
Mar 15, 2013 5.284 5.336 5.190 5.276 837,008 +0.01(+0.16%)
Mar 14, 2013 5.250 5.310 5.155 5.267 247,647 +0.02(+0.33%)
Mar 13, 2013 5.198 5.267 5.018 5.250 375,354 +0.04(+0.82%)
Mar 12, 2013 5.276 5.301 5.190 5.207 328,676 -0.09(-1.62%)
Mar 11, 2013 5.147 5.310 5.130 5.293 404,729 +0.12(+2.32%)
Mar 08, 2013 5.404 5.490 5.173 5.173 681,292 -0.17(-3.21%)
Mar 07, 2013 5.053 5.413 4.975 5.344 750,834 +0.28(+5.59%)
Mar 06, 2013 5.061 5.061 4.967 5.061 312,942 +0.03(+0.51%)
Mar 05, 2013 4.915 5.053 4.890 5.035 519,151 +0.16(+3.34%)
Mar 04, 2013 4.795 4.881 4.748 4.872 848,836 +0.05(+1.07%)
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.