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

First Bancorp (NY: FBP )

17.39 -0.05 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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%)
Oct 01, 2014 4.017 4.111 3.958 4.034 681,370 +0.00(+0.00%)
Sep 30, 2014 4.060 4.098 4.034 4.034 901,461 -0.03(-0.63%)
Sep 29, 2014 4.034 4.140 4.034 4.060 364,569 -0.02(-0.42%)
Sep 26, 2014 4.060 4.119 4.017 4.077 695,110 +0.03(+0.84%)
Sep 25, 2014 4.111 4.153 3.975 4.043 733,536 -0.08(-2.06%)
Sep 24, 2014 4.162 4.178 4.085 4.128 655,448 -0.02(-0.41%)
Sep 23, 2014 4.246 4.272 4.145 4.145 954,038 -0.11(-2.59%)
Sep 22, 2014 4.459 4.493 4.246 4.255 493,716 -0.22(-4.93%)
Sep 19, 2014 4.493 4.612 4.425 4.476 1,514,018 -0.02(-0.38%)
Sep 18, 2014 4.357 4.510 4.348 4.493 638,797 +0.17(+3.93%)
Sep 17, 2014 4.314 4.416 4.263 4.323 470,089 +0.03(+0.59%)
Sep 16, 2014 4.348 4.399 4.255 4.297 889,666 -0.06(-1.36%)
Sep 15, 2014 4.459 4.510 4.357 4.357 614,043 -0.10(-2.29%)
Sep 12, 2014 4.510 4.586 4.459 4.459 667,983 -0.06(-1.32%)
Sep 11, 2014 4.382 4.535 4.365 4.518 785,682 +0.12(+2.70%)
Sep 10, 2014 4.323 4.408 4.289 4.399 748,982 +0.09(+2.17%)
Sep 09, 2014 4.391 4.433 4.289 4.306 553,842 -0.10(-2.31%)
Sep 08, 2014 4.425 4.518 4.391 4.408 550,968 -0.03(-0.76%)
Sep 05, 2014 4.399 4.459 4.391 4.442 442,286 +0.03(+0.77%)
Sep 04, 2014 4.416 4.535 4.404 4.408 518,976 -0.01(-0.19%)
Sep 03, 2014 4.459 4.544 4.399 4.416 862,118 -0.03(-0.57%)
Sep 02, 2014 4.467 4.467 4.404 4.442 497,591 +0.02(+0.38%)
Aug 29, 2014 4.348 4.425 4.425 4.425 305,197 +0.08(+1.76%)
Aug 28, 2014 4.399 4.416 4.323 4.348 305,343 -0.07(-1.54%)
Aug 27, 2014 4.569 4.569 4.408 4.416 283,514 -0.15(-3.35%)
Aug 26, 2014 4.391 4.578 4.391 4.569 775,421 +0.16(+3.66%)
Aug 25, 2014 4.450 4.450 4.280 4.408 639,980 -0.03(-0.57%)
Aug 22, 2014 4.408 4.476 4.340 4.433 399,164 +0.03(+0.77%)
Aug 21, 2014 4.306 4.408 4.229 4.399 358,098 +0.08(+1.97%)
Aug 20, 2014 4.297 4.340 4.255 4.314 344,211 -0.01(-0.20%)
Aug 19, 2014 4.416 4.416 4.306 4.323 402,230 -0.07(-1.55%)
Aug 18, 2014 4.348 4.412 4.297 4.391 684,078 +0.10(+2.38%)
Aug 15, 2014 4.416 4.425 4.246 4.289 583,044 -0.06(-1.37%)
Aug 14, 2014 4.425 4.433 4.340 4.348 457,368 -0.06(-1.35%)
Aug 13, 2014 4.297 4.442 4.272 4.408 920,561 +0.13(+2.98%)
Aug 12, 2014 4.136 4.280 4.119 4.280 824,999 +0.13(+3.07%)
Aug 11, 2014 4.102 4.162 4.068 4.153 814,692 +0.08(+1.87%)
Aug 08, 2014 4.111 4.111 4.009 4.077 553,980 +0.00(+0.00%)
Aug 07, 2014 4.212 4.272 4.026 4.077 592,166 -0.13(-3.03%)
Aug 06, 2014 4.068 4.204 4.051 4.204 954,157 +0.15(+3.77%)
Aug 05, 2014 4.060 4.111 3.992 4.051 479,152 -0.04(-1.04%)
Aug 04, 2014 4.153 4.170 3.992 4.094 990,053 -0.03(-0.82%)
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.