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 (%)
May 31, 2013 5.100 5.202 5.083 5.194 1,515,204 +0.05(+0.99%)
May 30, 2013 5.134 5.168 5.066 5.143 232,044 +0.01(+0.17%)
May 29, 2013 5.117 5.202 5.049 5.134 233,591 -0.01(-0.17%)
May 28, 2013 5.176 5.228 5.100 5.143 263,880 +0.05(+1.00%)
May 24, 2013 5.058 5.100 5.015 5.091 144,482 -0.01(-0.17%)
May 23, 2013 5.091 5.147 5.028 5.100 175,217 -0.04(-0.83%)
May 22, 2013 5.270 5.397 5.100 5.143 323,039 -0.13(-2.42%)
May 21, 2013 5.287 5.312 5.236 5.270 337,195 -0.03(-0.48%)
May 20, 2013 5.253 5.295 5.219 5.295 304,846 +0.04(+0.81%)
May 17, 2013 5.253 5.295 5.210 5.253 343,570 +0.00(+0.00%)
May 16, 2013 5.202 5.312 5.151 5.253 343,039 +0.05(+0.98%)
May 15, 2013 5.066 5.219 5.053 5.202 402,207 +0.20(+3.90%)
May 13, 2013 5.100 5.100 5.006 5.006 202,469 -0.10(-2.00%)
May 10, 2013 5.109 5.168 5.087 5.109 231,673 +0.01(+0.17%)
May 09, 2013 5.160 5.185 5.032 5.100 208,135 -0.08(-1.64%)
May 08, 2013 5.100 5.210 5.066 5.185 311,842 +0.08(+1.67%)
May 07, 2013 5.015 5.100 5.006 5.100 260,317 +0.05(+1.01%)
May 06, 2013 4.930 5.058 4.930 5.049 172,682 +0.03(+0.51%)
May 03, 2013 4.888 5.036 4.904 5.024 359,364 +0.02(+0.34%)
May 02, 2013 4.921 5.040 4.913 5.006 221,674 +0.12(+2.43%)
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.