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

First Bancorp (NY: FBP )

17.30 +0.11 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2014 4.425 4.459 4.399 4.425 1,173,020 +0.07(+1.56%)
Oct 30, 2014 4.365 4.374 4.263 4.357 1,315,987 -0.06(-1.35%)
Oct 29, 2014 4.340 4.442 4.191 4.416 927,902 +0.05(+1.17%)
Oct 28, 2014 4.017 4.365 3.847 4.365 1,397,676 +0.36(+8.90%)
Oct 27, 2014 3.992 4.043 4.000 4.009 580,411 +0.01(+0.21%)
Oct 24, 2014 4.102 4.140 3.941 4.000 1,139,418 -0.08(-1.88%)
Oct 23, 2014 4.153 4.221 4.068 4.077 656,694 +0.03(+0.63%)
Oct 22, 2014 4.145 4.204 4.043 4.051 511,651 -0.07(-1.65%)
Oct 21, 2014 4.128 4.238 4.111 4.119 811,173 +0.08(+1.89%)
Oct 20, 2014 3.949 4.111 3.949 4.043 516,534 +0.04(+1.06%)
Oct 17, 2014 4.094 4.128 3.924 4.000 1,052,784 -0.05(-1.26%)
Oct 16, 2014 3.796 4.115 3.788 4.051 1,363,813 +0.16(+4.15%)
Oct 15, 2014 3.975 4.034 3.788 3.890 1,508,212 -0.25(-5.95%)
Oct 14, 2014 4.085 4.229 4.043 4.136 982,633 +0.10(+2.53%)
Oct 13, 2014 3.890 4.128 3.890 4.034 891,570 +0.14(+3.71%)
Oct 10, 2014 3.830 3.941 3.826 3.890 925,768 +0.02(+0.44%)
Oct 09, 2014 4.111 4.111 3.847 3.873 570,581 -0.22(-5.39%)
Oct 08, 2014 3.915 4.102 3.881 4.094 605,821 +0.17(+4.33%)
Oct 07, 2014 4.009 4.034 3.890 3.924 1,080,182 -0.10(-2.53%)
Oct 06, 2014 4.153 4.162 4.026 4.026 471,197 -0.11(-2.67%)
Oct 03, 2014 4.170 4.246 4.136 4.136 442,530 +0.04(+1.04%)
Oct 02, 2014 4.017 4.153 4.017 4.094 471,274 +0.06(+1.47%)
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.