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

First Bancorp (NY: FBP )

17.73 +0.15 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2014 4.263 4.314 4.111 4.136 1,372,229 -0.11(-2.60%)
May 29, 2014 4.212 4.263 4.170 4.246 730,209 +0.02(+0.40%)
May 28, 2014 4.246 4.280 4.204 4.229 1,046,264 -0.04(-0.99%)
May 27, 2014 4.255 4.340 4.229 4.272 1,257,741 +0.00(+0.00%)
May 23, 2014 4.238 4.272 4.272 4.272 606,744 +0.04(+1.00%)
May 22, 2014 4.178 4.238 4.162 4.229 360,135 +0.08(+1.84%)
May 21, 2014 4.162 4.246 4.077 4.153 934,910 +0.00(+0.00%)
May 20, 2014 4.323 4.365 4.145 4.153 1,849,165 -0.17(-3.93%)
May 19, 2014 4.357 4.442 4.255 4.323 1,343,845 -0.07(-1.55%)
May 16, 2014 4.382 4.416 4.289 4.391 704,557 -0.03(-0.58%)
May 15, 2014 4.314 4.467 4.178 4.416 1,565,395 +0.05(+1.17%)
May 14, 2014 4.603 4.603 4.357 4.365 822,430 -0.23(-4.99%)
May 13, 2014 4.637 4.697 4.535 4.595 907,094 -0.08(-1.64%)
May 12, 2014 4.671 4.739 4.624 4.671 1,038,797 +0.02(+0.37%)
May 09, 2014 4.501 4.663 4.501 4.654 484,797 +0.13(+2.81%)
May 08, 2014 4.459 4.629 4.459 4.527 554,532 +0.05(+1.14%)
May 07, 2014 4.425 4.488 4.323 4.476 546,424 +0.08(+1.74%)
May 06, 2014 4.552 4.612 4.399 4.399 550,902 -0.18(-3.90%)
May 05, 2014 4.510 4.595 4.425 4.578 643,126 +0.03(+0.75%)
May 02, 2014 4.425 4.595 4.425 4.544 750,285 +0.13(+2.88%)
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.