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

First Bancorp (NY: FBP )

17.29 -0.01 (-0.06%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 7, 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 (%)
Oct 31, 2013 4.700 4.794 4.615 4.718 1,540,709 +0.06(+1.28%)
Oct 30, 2013 4.777 4.794 4.641 4.658 932,112 -0.09(-1.97%)
Oct 29, 2013 4.564 4.785 4.548 4.752 1,276,129 +0.20(+4.29%)
Oct 28, 2013 4.649 4.667 4.556 4.556 450,226 -0.08(-1.65%)
Oct 25, 2013 4.675 4.675 4.615 4.633 632,460 -0.03(-0.55%)
Oct 24, 2013 4.590 4.679 4.590 4.658 686,014 +0.07(+1.48%)
Oct 23, 2013 4.497 4.633 4.403 4.590 1,118,420 +0.07(+1.50%)
Oct 22, 2013 4.522 4.539 4.450 4.522 499,163 -0.01(-0.19%)
Oct 21, 2013 4.505 4.539 4.446 4.530 627,390 +0.03(+0.57%)
Oct 18, 2013 4.471 4.556 4.433 4.505 667,569 +0.08(+1.73%)
Oct 17, 2013 4.505 4.530 4.403 4.428 764,418 -0.10(-2.25%)
Oct 16, 2013 4.437 4.582 4.394 4.530 675,207 +0.13(+2.90%)
Oct 15, 2013 4.446 4.505 4.369 4.403 889,661 -0.06(-1.33%)
Oct 14, 2013 4.471 4.479 4.403 4.463 1,086,972 -0.03(-0.57%)
Oct 11, 2013 4.343 4.539 4.318 4.488 1,273,703 +0.14(+3.33%)
Oct 10, 2013 4.343 4.428 4.293 4.343 1,435,727 +0.04(+0.99%)
Oct 09, 2013 4.343 4.369 4.233 4.301 874,615 -0.03(-0.78%)
Oct 08, 2013 4.505 4.505 4.309 4.335 998,752 -0.17(-3.77%)
Oct 07, 2013 4.700 4.700 4.497 4.505 1,006,414 -0.20(-4.33%)
Oct 04, 2013 4.734 4.764 4.700 4.709 729,133 -0.03(-0.72%)
Oct 03, 2013 4.845 4.862 4.743 4.743 920,806 -0.10(-2.11%)
Oct 02, 2013 4.837 4.904 4.819 4.845 556,728 -0.03(-0.52%)
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.