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

First Bancorp (NY: FBP )

18.09 +0.04 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2015 5.348 5.374 5.117 5.151 1,438,817 -0.22(-4.15%)
Apr 29, 2015 5.314 5.468 5.305 5.374 973,404 +0.06(+1.13%)
Apr 28, 2015 5.194 5.348 5.194 5.314 803,474 +0.10(+1.97%)
Apr 27, 2015 5.434 5.468 5.211 5.211 1,583,003 -0.21(-3.80%)
Apr 24, 2015 5.443 5.503 5.374 5.417 1,312,245 -0.04(-0.78%)
Apr 23, 2015 5.597 5.614 5.451 5.460 685,274 -0.15(-2.60%)
Apr 22, 2015 5.571 5.648 5.498 5.605 536,937 +0.06(+1.08%)
Apr 21, 2015 5.537 5.618 5.520 5.545 795,364 +0.03(+0.47%)
Apr 20, 2015 5.605 5.708 5.511 5.520 1,136,254 -0.04(-0.77%)
Apr 17, 2015 5.717 5.760 5.537 5.563 542,899 -0.21(-3.71%)
Apr 16, 2015 5.700 5.794 5.660 5.777 885,065 +0.06(+1.05%)
Apr 15, 2015 5.597 5.717 5.571 5.717 619,752 +0.11(+1.99%)
Apr 14, 2015 5.665 5.717 5.588 5.605 908,127 -0.08(-1.36%)
Apr 13, 2015 5.614 5.743 5.588 5.683 1,360,792 +0.09(+1.69%)
Apr 10, 2015 5.588 5.614 5.520 5.588 657,762 +0.05(+0.93%)
Apr 09, 2015 5.580 5.597 5.511 5.537 1,023,644 -0.04(-0.77%)
Apr 08, 2015 5.494 5.640 5.460 5.580 1,466,018 +0.11(+2.04%)
Apr 07, 2015 5.494 5.554 5.417 5.468 874,248 -0.01(-0.16%)
Apr 06, 2015 5.451 5.511 5.340 5.477 1,031,865 +0.01(+0.16%)
Apr 02, 2015 5.443 5.468 5.468 5.468 533,076 +0.03(+0.47%)
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.