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, 2015 4.764 4.781 3.949 4.094 7,576,442 -0.65(-13.77%)
Jun 29, 2015 5.223 5.266 4.527 4.748 5,992,499 -0.71(-13.06%)
Jun 26, 2015 5.503 5.580 5.410 5.461 1,434,006 -0.03(-0.62%)
Jun 25, 2015 5.495 5.495 5.427 5.495 1,108,753 +0.06(+1.09%)
Jun 24, 2015 5.495 5.546 5.410 5.435 538,865 -0.11(-1.99%)
Jun 23, 2015 5.427 5.546 5.427 5.546 1,108,118 +0.09(+1.71%)
Jun 22, 2015 5.444 5.512 5.423 5.452 519,713 +0.05(+0.94%)
Jun 19, 2015 5.418 5.452 5.384 5.401 1,558,962 -0.03(-0.47%)
Jun 18, 2015 5.308 5.435 5.266 5.427 1,101,158 +0.14(+2.57%)
Jun 17, 2015 5.486 5.503 5.249 5.291 554,600 -0.19(-3.41%)
Jun 16, 2015 5.384 5.503 5.351 5.478 563,963 +0.06(+1.10%)
Jun 15, 2015 5.384 5.461 5.300 5.418 716,512 -0.03(-0.47%)
Jun 12, 2015 5.393 5.444 5.367 5.444 504,051 +0.03(+0.63%)
Jun 11, 2015 5.367 5.427 5.325 5.410 532,512 +0.03(+0.47%)
Jun 10, 2015 5.325 5.410 5.300 5.384 909,792 +0.10(+1.93%)
Jun 09, 2015 5.283 5.342 5.244 5.283 702,251 -0.01(-0.16%)
Jun 08, 2015 5.325 5.342 5.274 5.291 411,723 -0.02(-0.32%)
Jun 05, 2015 5.376 5.401 5.181 5.308 754,325 +0.08(+1.46%)
Jun 04, 2015 5.232 5.283 5.164 5.232 635,838 -0.05(-0.96%)
Jun 03, 2015 5.223 5.291 5.181 5.283 1,414,831 +0.09(+1.80%)
Jun 02, 2015 5.164 5.223 5.121 5.189 804,968 +0.03(+0.49%)
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.