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

First Bancorp (NY: FBP )

18.09 +0.04 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 4.303 4.354 4.148 4.174 1,359,718 -0.11(-2.60%)
May 29, 2014 4.251 4.303 4.208 4.285 723,551 +0.02(+0.40%)
May 28, 2014 4.285 4.320 4.243 4.268 1,036,726 -0.04(-0.99%)
May 27, 2014 4.294 4.380 4.268 4.311 1,246,274 +0.00(+0.00%)
May 23, 2014 4.277 4.311 4.311 4.311 601,212 +0.04(+1.00%)
May 22, 2014 4.217 4.277 4.200 4.268 356,851 +0.08(+1.84%)
May 21, 2014 4.200 4.285 4.114 4.191 926,386 +0.00(+0.00%)
May 20, 2014 4.363 4.405 4.183 4.191 1,832,307 -0.17(-3.93%)
May 19, 2014 4.397 4.483 4.294 4.363 1,331,593 -0.07(-1.55%)
May 16, 2014 4.423 4.457 4.328 4.431 698,133 -0.03(-0.58%)
May 15, 2014 4.354 4.508 4.217 4.457 1,551,124 +0.05(+1.17%)
May 14, 2014 4.645 4.645 4.397 4.405 814,932 -0.23(-4.99%)
May 13, 2014 4.680 4.740 4.577 4.637 898,824 -0.08(-1.64%)
May 12, 2014 4.714 4.783 4.666 4.714 1,029,326 +0.02(+0.37%)
May 09, 2014 4.543 4.705 4.543 4.697 480,377 +0.13(+2.81%)
May 08, 2014 4.500 4.671 4.500 4.568 549,476 +0.05(+1.14%)
May 07, 2014 4.465 4.530 4.363 4.517 541,442 +0.08(+1.74%)
May 06, 2014 4.594 4.654 4.440 4.440 545,879 -0.18(-3.90%)
May 05, 2014 4.551 4.637 4.465 4.620 637,263 +0.03(+0.75%)
May 02, 2014 4.465 4.637 4.465 4.585 743,445 +0.13(+2.88%)
May 01, 2014 4.405 4.517 4.303 4.457 879,383 +0.05(+1.17%)
Apr 30, 2014 4.405 4.423 4.268 4.405 609,743 -0.03(-0.58%)
Apr 29, 2014 4.440 4.568 4.388 4.431 731,679 +0.03(+0.78%)
Apr 28, 2014 4.363 4.414 4.285 4.397 1,351,753 +0.08(+1.79%)
Apr 25, 2014 4.234 4.414 4.200 4.320 903,947 +0.05(+1.20%)
Apr 24, 2014 4.474 4.508 4.243 4.268 1,002,153 -0.18(-4.05%)
Apr 23, 2014 4.483 4.517 4.414 4.448 832,708 -0.03(-0.76%)
Apr 22, 2014 4.457 4.611 4.380 4.483 646,722 +0.02(+0.38%)
Apr 21, 2014 4.568 4.603 4.320 4.465 740,710 -0.09(-2.07%)
Apr 17, 2014 4.328 4.560 4.560 4.560 889,510 +0.23(+5.35%)
Apr 16, 2014 4.268 4.358 4.234 4.328 507,711 +0.09(+2.02%)
Apr 15, 2014 4.311 4.380 4.174 4.243 571,774 -0.07(-1.59%)
Apr 14, 2014 4.363 4.423 4.247 4.311 491,448 -0.01(-0.20%)
Apr 11, 2014 4.294 4.414 4.234 4.320 505,248 -0.03(-0.79%)
Apr 10, 2014 4.551 4.551 4.285 4.354 1,422,892 -0.20(-4.33%)
Apr 09, 2014 4.603 4.680 4.508 4.551 510,411 -0.05(-1.12%)
Apr 08, 2014 4.697 4.783 4.594 4.603 474,412 -0.11(-2.36%)
Apr 07, 2014 4.723 4.800 4.628 4.714 784,382 -0.02(-0.36%)
Apr 04, 2014 4.791 4.825 4.688 4.731 889,162 -0.05(-1.08%)
Apr 03, 2014 4.748 4.800 4.731 4.783 523,115 +0.03(+0.54%)
Apr 02, 2014 4.688 4.808 4.620 4.757 1,463,666 +0.09(+1.83%)
Apr 01, 2014 4.663 4.723 4.577 4.671 1,072,379 +0.01(+0.18%)
Mar 31, 2014 4.577 4.723 4.577 4.663 850,803 +0.13(+2.84%)
Mar 28, 2014 4.500 4.663 4.483 4.534 445,486 +0.03(+0.76%)
Mar 27, 2014 4.714 4.731 4.478 4.500 1,046,159 -0.21(-4.37%)
Mar 26, 2014 4.903 4.963 4.611 4.705 845,649 -0.15(-3.00%)
Mar 25, 2014 4.920 4.971 4.825 4.851 551,319 -0.05(-1.05%)
Mar 24, 2014 4.885 4.963 4.817 4.903 408,859 -0.01(-0.17%)
Mar 21, 2014 4.988 5.014 4.834 4.911 1,470,024 -0.10(-2.05%)
Mar 20, 2014 4.868 5.048 4.800 5.014 1,215,947 +0.12(+2.45%)
Mar 19, 2014 4.731 4.988 4.663 4.894 1,279,946 +0.15(+3.07%)
Mar 18, 2014 4.654 4.765 4.628 4.748 477,450 +0.09(+2.03%)
Mar 17, 2014 4.723 4.808 4.594 4.654 556,923 -0.04(-0.91%)
Mar 14, 2014 4.654 4.731 4.611 4.697 860,451 +0.01(+0.18%)
Mar 13, 2014 4.825 4.868 4.628 4.688 1,010,495 -0.12(-2.50%)
Mar 12, 2014 4.903 4.920 4.718 4.808 1,095,099 -0.12(-2.43%)
Mar 11, 2014 4.808 4.954 4.783 4.928 1,481,976 +0.11(+2.31%)
Mar 10, 2014 4.774 4.825 4.680 4.817 1,040,295 +0.03(+0.54%)
Mar 07, 2014 4.671 4.928 4.671 4.791 2,474,966 +0.15(+3.33%)
Mar 06, 2014 4.654 4.723 4.585 4.637 1,139,102 +0.02(+0.37%)
Mar 05, 2014 4.474 4.645 4.354 4.620 1,155,235 +0.13(+2.86%)
Mar 04, 2014 4.414 4.508 4.397 4.491 1,076,259 +0.15(+3.35%)
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.