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 (%)
Apr 30, 2013 5.087 5.087 4.994 5.019 131,599 -0.06(-1.17%)
Apr 29, 2013 5.070 5.121 5.036 5.079 131,748 +0.05(+1.01%)
Apr 26, 2013 5.113 5.121 5.019 5.028 204,438 -0.08(-1.66%)
Apr 25, 2013 5.053 5.189 5.053 5.113 363,281 +0.06(+1.18%)
Apr 24, 2013 5.096 5.138 5.028 5.053 508,161 -0.06(-1.16%)
Apr 23, 2013 5.172 5.206 5.074 5.113 554,030 -0.03(-0.66%)
Apr 22, 2013 5.062 5.198 4.892 5.147 342,341 +0.08(+1.51%)
Apr 19, 2013 4.790 5.087 4.781 5.070 241,349 +0.28(+5.85%)
Apr 18, 2013 4.943 4.943 4.790 4.790 422,488 -0.14(-2.76%)
Apr 17, 2013 5.053 5.053 4.849 4.926 572,901 -0.16(-3.17%)
Apr 16, 2013 5.045 5.138 5.045 5.087 363,457 +0.09(+1.87%)
Apr 15, 2013 5.155 5.181 4.977 4.994 479,156 -0.18(-3.45%)
Apr 12, 2013 5.325 5.350 5.164 5.172 598,714 -0.17(-3.18%)
Apr 11, 2013 5.283 5.376 5.274 5.342 340,490 +0.07(+1.29%)
Apr 10, 2013 5.138 5.308 5.138 5.274 438,211 +0.16(+3.16%)
Apr 09, 2013 5.155 5.223 5.113 5.113 383,362 -0.03(-0.50%)
Apr 08, 2013 5.113 5.138 5.028 5.138 377,795 +0.03(+0.50%)
Apr 05, 2013 5.002 5.121 4.977 5.113 522,035 +0.02(+0.33%)
Apr 04, 2013 5.138 5.147 5.036 5.096 461,297 -0.03(-0.50%)
Apr 03, 2013 5.274 5.300 5.096 5.121 545,477 -0.14(-2.74%)
Apr 02, 2013 5.367 5.401 5.249 5.266 600,527 -0.08(-1.59%)
Apr 01, 2013 5.334 5.401 5.240 5.351 464,194 +0.06(+1.12%)
Mar 28, 2013 5.367 5.393 5.266 5.291 407,021 -0.06(-1.11%)
Mar 27, 2013 5.291 5.351 5.215 5.351 207,431 +0.04(+0.80%)
Mar 26, 2013 5.367 5.393 5.257 5.308 302,437 -0.02(-0.32%)
Mar 25, 2013 5.308 5.359 5.198 5.325 226,459 +0.02(+0.32%)
Mar 22, 2013 5.266 5.325 5.240 5.308 330,677 +0.05(+0.97%)
Mar 21, 2013 5.223 5.308 5.198 5.257 223,020 -0.02(-0.32%)
Mar 20, 2013 5.266 5.334 5.206 5.274 272,055 +0.04(+0.81%)
Mar 19, 2013 5.206 5.300 5.181 5.232 381,993 +0.07(+1.32%)
Mar 18, 2013 5.130 5.223 5.121 5.164 445,543 -0.06(-1.14%)
Mar 15, 2013 5.232 5.283 5.138 5.223 845,418 +0.01(+0.16%)
Mar 14, 2013 5.198 5.257 5.104 5.215 250,135 +0.02(+0.33%)
Mar 13, 2013 5.147 5.215 4.968 5.198 379,126 +0.04(+0.82%)
Mar 12, 2013 5.223 5.249 5.138 5.155 331,978 -0.08(-1.62%)
Mar 11, 2013 5.096 5.257 5.079 5.240 408,795 +0.12(+2.32%)
Mar 08, 2013 5.351 5.435 5.121 5.121 688,137 -0.17(-3.21%)
Mar 07, 2013 5.002 5.359 4.926 5.291 758,378 +0.28(+5.59%)
Mar 06, 2013 5.011 5.011 4.917 5.011 316,086 +0.03(+0.51%)
Mar 05, 2013 4.866 5.002 4.841 4.985 524,368 +0.16(+3.34%)
Mar 04, 2013 4.748 4.832 4.701 4.824 857,365 +0.05(+1.07%)
Mar 01, 2013 4.629 4.790 4.578 4.773 605,047 +0.13(+2.74%)
Feb 28, 2013 4.688 4.722 4.629 4.646 496,802 -0.09(-1.97%)
Feb 27, 2013 4.646 4.798 4.629 4.739 371,256 +0.15(+3.33%)
Feb 26, 2013 4.612 4.654 4.544 4.586 615,117 -0.18(-3.74%)
Feb 22, 2013 4.875 4.875 4.680 4.764 743,700 -0.08(-1.58%)
Feb 21, 2013 4.858 4.917 4.798 4.841 1,031,008 -0.01(-0.18%)
Feb 20, 2013 4.917 4.951 4.841 4.849 713,420 -0.05(-1.04%)
Feb 19, 2013 4.798 4.900 4.798 4.900 691,194 +0.10(+2.12%)
Feb 15, 2013 4.731 4.841 4.671 4.798 801,264 +0.12(+2.54%)
Feb 14, 2013 4.595 4.688 4.518 4.680 515,496 +0.07(+1.47%)
Feb 13, 2013 4.663 4.764 4.569 4.612 1,436,781 -0.03(-0.73%)
Feb 12, 2013 4.552 4.646 4.535 4.646 458,034 +0.11(+2.43%)
Feb 11, 2013 4.697 4.697 4.527 4.535 653,991 -0.16(-3.44%)
Feb 08, 2013 4.612 4.714 4.552 4.697 937,878 +0.08(+1.84%)
Feb 07, 2013 4.603 4.654 4.552 4.612 454,097 -0.05(-1.09%)
Feb 06, 2013 4.629 4.671 4.501 4.663 1,198,810 +0.07(+1.48%)
Feb 04, 2013 4.527 4.629 4.501 4.595 1,278,976 +0.03(+0.56%)
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.