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

First Bancorp (NY: FBP )

18.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 30, 2014 4.306 4.358 4.152 4.178 1,358,578 -0.11(-2.60%)
May 29, 2014 4.255 4.306 4.212 4.289 722,945 +0.02(+0.40%)
May 28, 2014 4.289 4.323 4.246 4.272 1,035,857 -0.04(-0.99%)
May 27, 2014 4.298 4.383 4.272 4.315 1,245,229 +0.00(+0.00%)
May 23, 2014 4.281 4.315 4.315 4.315 600,708 +0.04(+1.00%)
May 22, 2014 4.220 4.281 4.203 4.272 356,552 +0.08(+1.84%)
May 21, 2014 4.203 4.289 4.118 4.195 925,610 +0.00(+0.00%)
May 20, 2014 4.366 4.409 4.186 4.195 1,830,770 -0.17(-3.93%)
May 19, 2014 4.401 4.486 4.298 4.366 1,330,477 -0.07(-1.55%)
May 16, 2014 4.426 4.461 4.332 4.435 697,548 -0.03(-0.58%)
May 15, 2014 4.358 4.512 4.220 4.461 1,549,823 +0.05(+1.17%)
May 14, 2014 4.649 4.649 4.401 4.409 814,248 -0.23(-4.99%)
May 13, 2014 4.684 4.744 4.581 4.641 898,070 -0.08(-1.64%)
May 12, 2014 4.718 4.787 4.670 4.718 1,028,463 +0.02(+0.37%)
May 09, 2014 4.546 4.709 4.546 4.701 479,974 +0.13(+2.81%)
May 08, 2014 4.504 4.675 4.504 4.572 549,016 +0.05(+1.14%)
May 07, 2014 4.469 4.534 4.366 4.521 540,988 +0.08(+1.74%)
May 06, 2014 4.598 4.658 4.444 4.444 545,422 -0.18(-3.90%)
May 05, 2014 4.555 4.641 4.469 4.624 636,729 +0.03(+0.75%)
May 02, 2014 4.469 4.641 4.469 4.589 742,822 +0.13(+2.88%)
May 01, 2014 4.409 4.521 4.306 4.461 878,645 +0.05(+1.17%)
Apr 30, 2014 4.409 4.426 4.272 4.409 609,232 -0.03(-0.58%)
Apr 29, 2014 4.444 4.572 4.392 4.435 731,065 +0.03(+0.78%)
Apr 28, 2014 4.366 4.418 4.289 4.401 1,350,620 +0.08(+1.79%)
Apr 25, 2014 4.238 4.418 4.203 4.323 903,189 +0.05(+1.20%)
Apr 24, 2014 4.478 4.512 4.246 4.272 1,001,313 -0.18(-4.05%)
Apr 23, 2014 4.486 4.521 4.418 4.452 832,010 -0.03(-0.76%)
Apr 22, 2014 4.461 4.615 4.383 4.486 646,179 +0.02(+0.38%)
Apr 21, 2014 4.572 4.606 4.323 4.469 740,089 -0.09(-2.07%)
Apr 17, 2014 4.332 4.564 4.564 4.564 888,764 +0.23(+5.35%)
Apr 16, 2014 4.272 4.362 4.238 4.332 507,285 +0.09(+2.02%)
Apr 15, 2014 4.315 4.383 4.178 4.246 571,294 -0.07(-1.59%)
Apr 14, 2014 4.366 4.426 4.250 4.315 491,036 -0.01(-0.20%)
Apr 11, 2014 4.298 4.418 4.238 4.323 504,824 -0.03(-0.79%)
Apr 10, 2014 4.555 4.555 4.289 4.358 1,421,699 -0.20(-4.33%)
Apr 09, 2014 4.606 4.684 4.512 4.555 509,983 -0.05(-1.12%)
Apr 08, 2014 4.701 4.787 4.598 4.606 474,014 -0.11(-2.36%)
Apr 07, 2014 4.727 4.804 4.632 4.718 783,724 -0.02(-0.36%)
Apr 04, 2014 4.795 4.830 4.692 4.735 888,417 -0.05(-1.08%)
Apr 03, 2014 4.752 4.804 4.735 4.787 522,677 +0.03(+0.54%)
Apr 02, 2014 4.692 4.812 4.624 4.761 1,462,439 +0.09(+1.83%)
Apr 01, 2014 4.667 4.727 4.581 4.675 1,071,479 +0.01(+0.18%)
Mar 31, 2014 4.581 4.727 4.581 4.667 850,089 +0.13(+2.84%)
Mar 28, 2014 4.504 4.667 4.486 4.538 445,113 +0.03(+0.76%)
Mar 27, 2014 4.718 4.735 4.482 4.504 1,045,282 -0.21(-4.37%)
Mar 26, 2014 4.907 4.967 4.615 4.709 844,940 -0.15(-3.00%)
Mar 25, 2014 4.924 4.975 4.830 4.855 550,856 -0.05(-1.05%)
Mar 24, 2014 4.890 4.967 4.821 4.907 408,516 -0.01(-0.17%)
Mar 21, 2014 4.993 5.018 4.838 4.915 1,468,791 -0.10(-2.05%)
Mar 20, 2014 4.872 5.053 4.804 5.018 1,214,928 +0.12(+2.45%)
Mar 19, 2014 4.735 4.993 4.667 4.898 1,278,873 +0.15(+3.07%)
Mar 18, 2014 4.658 4.769 4.632 4.752 477,049 +0.09(+2.03%)
Mar 17, 2014 4.727 4.812 4.598 4.658 556,457 -0.04(-0.91%)
Mar 14, 2014 4.658 4.735 4.615 4.701 859,730 +0.01(+0.18%)
Mar 13, 2014 4.830 4.872 4.632 4.692 1,009,648 -0.12(-2.50%)
Mar 12, 2014 4.907 4.924 4.722 4.812 1,094,181 -0.12(-2.43%)
Mar 11, 2014 4.812 4.958 4.787 4.932 1,480,733 +0.11(+2.31%)
Mar 10, 2014 4.778 4.830 4.684 4.821 1,039,423 +0.03(+0.54%)
Mar 07, 2014 4.675 4.932 4.675 4.795 2,472,891 +0.15(+3.33%)
Mar 06, 2014 4.658 4.727 4.589 4.641 1,138,147 +0.02(+0.37%)
Mar 05, 2014 4.478 4.649 4.358 4.624 1,154,266 +0.13(+2.86%)
Mar 04, 2014 4.418 4.512 4.401 4.495 1,075,357 +0.15(+3.35%)
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.