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 (%)
Jun 30, 2014 4.637 4.671 4.518 4.620 970,102 -0.05(-1.09%)
Jun 27, 2014 4.603 4.743 4.578 4.671 4,358,348 +0.03(+0.55%)
Jun 26, 2014 4.612 4.671 4.536 4.646 727,684 +0.02(+0.37%)
Jun 25, 2014 4.688 4.688 4.561 4.629 905,737 -0.06(-1.27%)
Jun 24, 2014 4.688 4.803 4.637 4.688 784,502 +0.02(+0.36%)
Jun 23, 2014 4.756 4.773 4.637 4.671 825,549 -0.05(-1.08%)
Jun 20, 2014 4.798 4.824 4.722 4.722 3,479,215 -0.08(-1.77%)
Jun 19, 2014 4.824 4.871 4.756 4.807 1,406,195 +0.03(+0.53%)
Jun 18, 2014 4.671 4.815 4.603 4.781 1,213,545 +0.13(+2.74%)
Jun 17, 2014 4.578 4.671 4.527 4.654 774,693 +0.08(+1.86%)
Jun 16, 2014 4.459 4.586 4.416 4.569 870,645 +0.08(+1.89%)
Jun 13, 2014 4.501 4.607 4.467 4.484 817,385 -0.01(-0.19%)
Jun 12, 2014 4.586 4.612 4.450 4.493 752,809 -0.08(-1.86%)
Jun 11, 2014 4.620 4.663 4.552 4.578 450,506 -0.08(-1.64%)
Jun 10, 2014 4.637 4.705 4.527 4.654 888,113 +0.14(+3.01%)
Jun 06, 2014 4.510 4.561 4.501 4.518 774,343 +0.03(+0.57%)
Jun 05, 2014 4.408 4.510 4.365 4.493 1,027,997 +0.07(+1.54%)
Jun 04, 2014 4.416 4.467 4.382 4.425 828,802 -0.01(-0.19%)
Jun 03, 2014 4.187 4.466 4.162 4.433 3,042,316 +0.25(+5.88%)
Jun 02, 2014 4.153 4.195 4.051 4.187 1,442,491 +0.05(+1.23%)
May 30, 2014 4.263 4.314 4.111 4.136 1,372,229 -0.11(-2.60%)
May 29, 2014 4.212 4.263 4.170 4.246 730,209 +0.02(+0.40%)
May 28, 2014 4.246 4.280 4.204 4.229 1,046,264 -0.04(-0.99%)
May 27, 2014 4.255 4.340 4.229 4.272 1,257,741 +0.00(+0.00%)
May 23, 2014 4.238 4.272 4.272 4.272 606,744 +0.04(+1.00%)
May 22, 2014 4.178 4.238 4.162 4.229 360,135 +0.08(+1.84%)
May 21, 2014 4.162 4.246 4.077 4.153 934,910 +0.00(+0.00%)
May 20, 2014 4.323 4.365 4.145 4.153 1,849,165 -0.17(-3.93%)
May 19, 2014 4.357 4.442 4.255 4.323 1,343,845 -0.07(-1.55%)
May 16, 2014 4.382 4.416 4.289 4.391 704,557 -0.03(-0.58%)
May 15, 2014 4.314 4.467 4.178 4.416 1,565,395 +0.05(+1.17%)
May 14, 2014 4.603 4.603 4.357 4.365 822,430 -0.23(-4.99%)
May 13, 2014 4.637 4.697 4.535 4.595 907,094 -0.08(-1.64%)
May 12, 2014 4.671 4.739 4.624 4.671 1,038,797 +0.02(+0.37%)
May 09, 2014 4.501 4.663 4.501 4.654 484,797 +0.13(+2.81%)
May 08, 2014 4.459 4.629 4.459 4.527 554,532 +0.05(+1.14%)
May 07, 2014 4.425 4.488 4.323 4.476 546,424 +0.08(+1.74%)
May 06, 2014 4.552 4.612 4.399 4.399 550,902 -0.18(-3.90%)
May 05, 2014 4.510 4.595 4.425 4.578 643,126 +0.03(+0.75%)
May 02, 2014 4.425 4.595 4.425 4.544 750,285 +0.13(+2.88%)
May 01, 2014 4.365 4.476 4.263 4.416 887,474 +0.05(+1.17%)
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%)
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.