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

First Bancorp (NY: FBP )

17.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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, 2014 4.535 4.680 4.535 4.620 858,631 +0.13(+2.84%)
Mar 28, 2014 4.459 4.620 4.442 4.493 449,585 +0.03(+0.76%)
Mar 27, 2014 4.671 4.688 4.438 4.459 1,055,784 -0.20(-4.37%)
Mar 26, 2014 4.858 4.917 4.569 4.663 853,430 -0.14(-3.00%)
Mar 25, 2014 4.875 4.926 4.781 4.807 556,391 -0.05(-1.05%)
Mar 24, 2014 4.841 4.917 4.773 4.858 412,621 -0.01(-0.17%)
Mar 21, 2014 4.943 4.968 4.790 4.866 1,483,549 -0.10(-2.05%)
Mar 20, 2014 4.824 5.002 4.756 4.968 1,227,135 +0.12(+2.45%)
Mar 19, 2014 4.688 4.943 4.620 4.849 1,291,722 +0.14(+3.07%)
Mar 18, 2014 4.612 4.722 4.586 4.705 481,843 +0.09(+2.03%)
Mar 17, 2014 4.680 4.764 4.552 4.612 562,048 -0.04(-0.91%)
Mar 14, 2014 4.612 4.688 4.569 4.654 868,368 +0.01(+0.18%)
Mar 13, 2014 4.781 4.824 4.586 4.646 1,019,793 -0.12(-2.50%)
Mar 12, 2014 4.858 4.875 4.675 4.764 1,105,175 -0.12(-2.43%)
Mar 11, 2014 4.764 4.909 4.739 4.883 1,495,611 +0.11(+2.31%)
Mar 10, 2014 4.731 4.781 4.637 4.773 1,049,866 +0.03(+0.54%)
Mar 07, 2014 4.629 4.883 4.629 4.748 2,497,738 +0.15(+3.33%)
Mar 06, 2014 4.612 4.680 4.544 4.595 1,149,583 +0.02(+0.37%)
Mar 05, 2014 4.433 4.603 4.314 4.578 1,165,864 +0.13(+2.86%)
Mar 04, 2014 4.374 4.467 4.357 4.450 1,086,161 +0.14(+3.35%)
Mar 03, 2014 4.382 4.408 4.263 4.306 529,534 -0.12(-2.69%)
Feb 28, 2014 4.433 4.476 4.374 4.425 2,192,620 +0.01(+0.19%)
Feb 27, 2014 4.221 4.442 4.170 4.416 980,343 +0.20(+4.63%)
Feb 26, 2014 4.246 4.263 4.094 4.221 1,038,999 -0.03(-0.60%)
Feb 25, 2014 4.195 4.289 4.119 4.246 1,978,598 +0.08(+2.04%)
Feb 24, 2014 3.932 4.187 3.907 4.162 1,338,877 +0.25(+6.52%)
Feb 21, 2014 3.771 3.907 3.754 3.907 1,316,279 +0.15(+4.07%)
Feb 20, 2014 3.864 3.907 3.737 3.754 1,674,493 -0.11(-2.86%)
Feb 19, 2014 4.077 4.111 3.818 3.864 1,472,062 -0.21(-5.21%)
Feb 18, 2014 4.060 4.111 4.000 4.077 619,118 +0.02(+0.42%)
Feb 14, 2014 4.153 4.060 4.060 4.060 802,908 -0.09(-2.25%)
Feb 13, 2014 4.119 4.246 4.060 4.153 637,997 -0.01(-0.20%)
Feb 12, 2014 4.204 4.280 4.136 4.162 1,105,362 -0.05(-1.21%)
Feb 11, 2014 4.145 4.255 4.085 4.212 1,310,335 +0.05(+1.22%)
Feb 10, 2014 4.017 4.162 3.941 4.162 1,462,285 +0.13(+3.16%)
Feb 07, 2014 4.221 4.221 4.000 4.034 1,301,427 -0.17(-4.04%)
Feb 06, 2014 4.051 4.221 3.941 4.204 2,034,216 +0.15(+3.77%)
Feb 05, 2014 3.745 4.051 3.703 4.051 1,989,473 +0.20(+5.07%)
Feb 04, 2014 3.941 4.077 3.720 3.856 2,544,546 -0.09(-2.37%)
Feb 03, 2014 4.153 4.178 3.937 3.949 1,538,766 -0.20(-4.91%)
Jan 31, 2014 4.204 4.229 4.128 4.153 1,186,311 -0.06(-1.41%)
Jan 30, 2014 4.246 4.280 4.128 4.212 1,282,672 +0.00(+0.00%)
Jan 29, 2014 4.331 4.387 4.174 4.212 1,285,901 -0.14(-3.31%)
Jan 28, 2014 4.340 4.399 4.323 4.357 1,488,407 +0.01(+0.20%)
Jan 27, 2014 4.408 4.425 4.331 4.348 1,230,700 -0.08(-1.73%)
Jan 24, 2014 4.552 4.612 4.374 4.425 1,460,401 -0.17(-3.70%)
Jan 23, 2014 4.722 4.731 4.467 4.595 1,271,238 -0.15(-3.22%)
Jan 22, 2014 4.493 4.773 4.493 4.748 1,750,982 +0.27(+6.07%)
Jan 21, 2014 4.331 4.501 4.331 4.476 1,278,397 +0.14(+3.33%)
Jan 17, 2014 4.484 4.331 4.331 4.331 3,087,649 -0.19(-4.14%)
Jan 16, 2014 4.815 4.815 4.467 4.518 2,680,858 -0.31(-6.34%)
Jan 15, 2014 5.011 5.087 4.807 4.824 1,237,985 -0.19(-3.73%)
Jan 14, 2014 4.994 5.045 4.917 5.011 528,894 +0.03(+0.51%)
Jan 13, 2014 5.011 5.045 4.900 4.985 692,159 -0.02(-0.34%)
Jan 10, 2014 5.011 5.028 4.900 5.002 575,055 -0.02(-0.34%)
Jan 09, 2014 4.968 5.019 4.858 5.019 631,454 +0.09(+1.90%)
Jan 08, 2014 4.968 5.011 4.892 4.926 1,727,512 -0.05(-1.02%)
Jan 07, 2014 4.985 5.013 4.939 4.977 935,328 +0.01(+0.17%)
Jan 06, 2014 5.113 5.155 4.926 4.968 801,286 -0.13(-2.50%)
Jan 03, 2014 5.130 5.181 5.087 5.096 441,552 -0.03(-0.66%)
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.