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

First Bancorp (NY: FBP )

18.15 +0.10 (+0.55%)
Streaming Delayed Price Updated: 12:45 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 (%)
Jan 31, 2014 4.246 4.272 4.169 4.195 1,174,510 -0.06(-1.41%)
Jan 30, 2014 4.289 4.323 4.169 4.255 1,269,913 +0.00(+0.00%)
Jan 29, 2014 4.375 4.431 4.216 4.255 1,273,109 -0.15(-3.31%)
Jan 28, 2014 4.383 4.444 4.366 4.401 1,473,601 +0.01(+0.20%)
Jan 27, 2014 4.452 4.469 4.375 4.392 1,218,458 -0.08(-1.73%)
Jan 24, 2014 4.598 4.658 4.418 4.469 1,445,874 -0.17(-3.70%)
Jan 23, 2014 4.769 4.778 4.512 4.641 1,258,592 -0.15(-3.22%)
Jan 22, 2014 4.538 4.821 4.538 4.795 1,733,564 +0.27(+6.07%)
Jan 21, 2014 4.375 4.546 4.375 4.521 1,265,680 +0.15(+3.33%)
Jan 17, 2014 4.529 4.375 4.375 4.375 3,056,934 -0.19(-4.14%)
Jan 16, 2014 4.864 4.864 4.512 4.564 2,654,190 -0.31(-6.34%)
Jan 15, 2014 5.061 5.138 4.855 4.872 1,225,670 -0.19(-3.73%)
Jan 14, 2014 5.044 5.095 4.967 5.061 523,633 +0.03(+0.51%)
Jan 13, 2014 5.061 5.095 4.950 5.035 685,274 -0.02(-0.34%)
Jan 10, 2014 5.061 5.078 4.950 5.053 569,335 -0.02(-0.34%)
Jan 09, 2014 5.018 5.070 4.907 5.070 625,173 +0.09(+1.90%)
Jan 08, 2014 5.018 5.061 4.941 4.975 1,710,328 -0.05(-1.02%)
Jan 07, 2014 5.035 5.063 4.988 5.027 926,024 +0.01(+0.17%)
Jan 06, 2014 5.164 5.207 4.975 5.018 793,315 -0.13(-2.50%)
Jan 03, 2014 5.181 5.233 5.138 5.147 437,160 -0.03(-0.66%)
Jan 02, 2014 5.301 5.327 5.147 5.181 882,604 -0.13(-2.42%)
Dec 31, 2013 5.233 5.310 5.310 5.310 517,707 +0.09(+1.81%)
Dec 30, 2013 5.258 5.276 5.181 5.216 635,027 -0.06(-1.14%)
Dec 27, 2013 5.198 5.301 5.147 5.276 597,785 +0.10(+1.99%)
Dec 26, 2013 5.276 5.293 5.147 5.173 745,403 -0.06(-1.15%)
Dec 24, 2013 5.318 5.379 5.209 5.233 359,636 -0.13(-2.40%)
Dec 23, 2013 5.018 5.370 4.976 5.361 1,139,001 +0.38(+7.57%)
Dec 20, 2013 4.847 5.010 4.847 4.984 2,896,802 +0.15(+3.20%)
Dec 19, 2013 4.727 4.855 4.692 4.830 1,095,865 +0.08(+1.62%)
Dec 18, 2013 4.701 4.778 4.589 4.752 848,376 +0.03(+0.73%)
Dec 17, 2013 4.718 4.761 4.641 4.718 931,675 -0.01(-0.18%)
Dec 16, 2013 4.692 4.761 4.632 4.727 849,281 +0.05(+1.10%)
Dec 13, 2013 4.649 4.709 4.538 4.675 680,530 +0.03(+0.74%)
Dec 12, 2013 4.718 4.744 4.624 4.641 666,391 -0.08(-1.64%)
Dec 11, 2013 4.821 4.838 4.692 4.718 721,862 -0.12(-2.48%)
Dec 10, 2013 5.035 5.061 4.821 4.838 696,192 -0.22(-4.41%)
Dec 09, 2013 5.293 5.293 5.018 5.061 790,467 -0.21(-3.91%)
Dec 06, 2013 5.207 5.336 5.207 5.267 964,250 +0.15(+2.85%)
Dec 05, 2013 5.207 5.216 5.100 5.121 574,003 -0.11(-2.13%)
Dec 04, 2013 5.070 5.301 5.070 5.233 657,587 +0.15(+3.04%)
Dec 03, 2013 5.233 5.301 4.993 5.078 953,970 -0.19(-3.58%)
Dec 02, 2013 5.473 5.494 5.190 5.267 813,189 -0.21(-3.76%)
Nov 29, 2013 5.464 5.533 5.355 5.473 331,329 +0.03(+0.63%)
Nov 27, 2013 5.404 5.627 5.361 5.439 875,154 +0.04(+0.79%)
Nov 26, 2013 5.276 5.404 5.250 5.396 932,929 +0.11(+2.11%)
Nov 25, 2013 5.233 5.361 5.198 5.284 673,664 +0.07(+1.32%)
Nov 22, 2013 5.130 5.224 5.104 5.216 627,432 +0.08(+1.50%)
Nov 21, 2013 5.155 5.190 5.121 5.138 751,440 -0.01(-0.17%)
Nov 20, 2013 5.233 5.233 5.121 5.147 512,911 -0.08(-1.48%)
Nov 19, 2013 5.233 5.267 5.130 5.224 595,128 +0.01(+0.16%)
Nov 18, 2013 5.318 5.396 5.173 5.216 1,007,996 -0.08(-1.46%)
Nov 15, 2013 5.207 5.293 5.138 5.293 581,437 +0.09(+1.65%)
Nov 14, 2013 5.147 5.220 5.113 5.207 349,672 +0.16(+3.23%)
Nov 12, 2013 5.216 5.224 5.035 5.044 454,518 -0.18(-3.45%)
Nov 11, 2013 5.387 5.387 5.173 5.224 826,204 -0.16(-3.03%)
Nov 08, 2013 4.907 5.396 4.907 5.387 1,367,630 +0.51(+10.37%)
Nov 07, 2013 4.958 5.035 4.881 4.881 649,716 -0.07(-1.39%)
Nov 06, 2013 4.812 4.950 4.795 4.950 592,631 +0.16(+3.40%)
Nov 05, 2013 4.830 4.838 4.752 4.787 648,370 -0.04(-0.89%)
Nov 04, 2013 4.701 4.915 4.675 4.830 1,251,183 +0.12(+2.55%)
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.