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

First Bancorp (NY: FBP )

17.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2015 5.380 5.406 5.261 5.270 985,991 -0.13(-2.36%)
Mar 30, 2015 5.406 5.474 5.389 5.397 569,394 +0.05(+0.95%)
Mar 27, 2015 5.457 5.457 5.321 5.346 886,331 -0.09(-1.72%)
Mar 26, 2015 5.312 5.465 5.210 5.440 996,342 +0.17(+3.23%)
Mar 25, 2015 5.312 5.312 5.202 5.270 892,057 -0.03(-0.48%)
Mar 24, 2015 5.279 5.342 5.228 5.295 664,305 +0.00(+0.00%)
Mar 23, 2015 5.397 5.440 5.287 5.295 622,503 -0.11(-2.04%)
Mar 20, 2015 5.397 5.431 5.338 5.406 1,611,405 +0.04(+0.79%)
Mar 19, 2015 5.270 5.372 5.245 5.364 707,587 +0.08(+1.45%)
Mar 18, 2015 5.431 5.496 5.253 5.287 991,895 -0.16(-2.96%)
Mar 17, 2015 5.397 5.491 5.346 5.449 923,614 +0.00(+0.00%)
Mar 16, 2015 5.678 5.695 5.431 5.449 1,236,640 -0.28(-4.90%)
Mar 13, 2015 5.661 5.737 5.606 5.729 904,340 +0.08(+1.35%)
Mar 12, 2015 5.576 5.661 5.508 5.652 730,911 +0.14(+2.62%)
Mar 11, 2015 5.525 5.551 5.415 5.508 593,046 +0.01(+0.15%)
Mar 10, 2015 5.576 5.585 5.465 5.500 662,755 -0.14(-2.41%)
Mar 09, 2015 5.525 5.648 5.500 5.636 497,189 +0.14(+2.63%)
Mar 06, 2015 5.397 5.534 5.364 5.491 1,015,232 +0.09(+1.73%)
Mar 05, 2015 5.542 5.567 5.389 5.397 1,533,155 -0.14(-2.46%)
Mar 04, 2015 5.525 5.551 5.406 5.534 780,494 +0.00(+0.00%)
Mar 03, 2015 5.551 5.610 5.491 5.534 684,089 -0.03(-0.46%)
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.