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 (%)
Jul 31, 2014 4.586 4.603 4.348 4.365 1,012,130 -0.30(-6.38%)
Jul 30, 2014 4.680 4.756 4.535 4.663 1,313,352 +0.01(+0.18%)
Jul 29, 2014 4.705 4.714 4.646 4.654 795,036 -0.02(-0.36%)
Jul 28, 2014 4.646 4.731 4.603 4.671 1,006,787 -0.06(-1.26%)
Jul 25, 2014 4.629 4.731 4.620 4.731 865,974 +0.05(+1.09%)
Jul 24, 2014 4.493 4.680 4.493 4.680 1,748,923 +0.10(+2.23%)
Jul 23, 2014 4.467 4.586 4.416 4.578 838,999 +0.10(+2.28%)
Jul 22, 2014 4.493 4.561 4.442 4.476 680,510 +0.00(+0.00%)
Jul 21, 2014 4.425 4.482 4.350 4.476 678,838 +0.02(+0.38%)
Jul 18, 2014 4.391 4.527 4.348 4.459 749,311 +0.08(+1.94%)
Jul 17, 2014 4.484 4.501 4.331 4.374 838,614 -0.15(-3.38%)
Jul 16, 2014 4.544 4.565 4.459 4.527 1,025,274 +0.03(+0.57%)
Jul 15, 2014 4.416 4.510 4.399 4.501 674,928 +0.08(+1.92%)
Jul 14, 2014 4.433 4.484 4.382 4.416 484,836 +0.03(+0.78%)
Jul 11, 2014 4.297 4.404 4.255 4.382 555,367 +0.08(+1.78%)
Jul 10, 2014 4.382 4.399 4.272 4.306 927,565 -0.14(-3.06%)
Jul 09, 2014 4.493 4.544 4.433 4.442 888,272 -0.02(-0.38%)
Jul 08, 2014 4.586 4.586 4.450 4.459 957,933 -0.13(-2.78%)
Jul 07, 2014 4.731 4.731 4.561 4.586 905,556 -0.14(-2.88%)
Jul 03, 2014 4.663 4.722 4.722 4.722 458,384 +0.07(+1.46%)
Jul 02, 2014 4.748 4.798 4.637 4.654 938,825 -0.08(-1.62%)
Jul 01, 2014 4.612 4.815 4.603 4.731 1,344,079 +0.11(+2.39%)
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%)
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.