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: 7:00 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 (%)
Dec 31, 2013 5.185 5.261 5.261 5.261 522,470 +0.09(+1.81%)
Dec 30, 2013 5.210 5.228 5.134 5.168 640,869 -0.06(-1.14%)
Dec 27, 2013 5.151 5.253 5.100 5.228 603,285 +0.10(+1.99%)
Dec 26, 2013 5.228 5.245 5.100 5.125 752,261 -0.06(-1.15%)
Dec 24, 2013 5.270 5.330 5.161 5.185 362,944 -0.13(-2.40%)
Dec 23, 2013 4.973 5.321 4.931 5.312 1,149,480 +0.37(+7.57%)
Dec 20, 2013 4.803 4.964 4.803 4.939 2,923,454 +0.15(+3.20%)
Dec 19, 2013 4.684 4.811 4.649 4.785 1,105,947 +0.08(+1.62%)
Dec 18, 2013 4.658 4.734 4.548 4.709 856,181 +0.03(+0.73%)
Dec 17, 2013 4.675 4.718 4.598 4.675 940,247 -0.01(-0.18%)
Dec 16, 2013 4.649 4.718 4.590 4.684 857,095 +0.05(+1.10%)
Dec 13, 2013 4.607 4.667 4.497 4.633 686,792 +0.03(+0.74%)
Dec 12, 2013 4.675 4.700 4.582 4.598 672,522 -0.08(-1.64%)
Dec 11, 2013 4.777 4.794 4.649 4.675 728,503 -0.12(-2.48%)
Dec 10, 2013 4.989 5.015 4.777 4.794 702,598 -0.22(-4.41%)
Dec 09, 2013 5.245 5.245 4.973 5.015 797,740 -0.20(-3.91%)
Dec 06, 2013 5.160 5.287 5.160 5.219 973,121 +0.14(+2.85%)
Dec 05, 2013 5.160 5.168 5.053 5.074 579,285 -0.11(-2.13%)
Dec 04, 2013 5.024 5.253 5.024 5.185 663,638 +0.15(+3.04%)
Dec 03, 2013 5.185 5.253 4.947 5.032 962,747 -0.19(-3.58%)
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.