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

First Bancorp (NY: FBP )

17.25 -0.21 (-1.20%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Jun 30, 2014 4.684 4.718 4.564 4.667 960,452 -0.05(-1.09%)
Jun 27, 2014 4.649 4.791 4.624 4.718 4,314,993 +0.03(+0.55%)
Jun 26, 2014 4.658 4.718 4.582 4.692 720,445 +0.02(+0.37%)
Jun 25, 2014 4.735 4.735 4.606 4.675 896,727 -0.06(-1.27%)
Jun 24, 2014 4.735 4.851 4.684 4.735 776,699 +0.02(+0.36%)
Jun 23, 2014 4.804 4.821 4.684 4.718 817,336 -0.05(-1.08%)
Jun 20, 2014 4.847 4.872 4.769 4.769 3,444,605 -0.09(-1.77%)
Jun 19, 2014 4.872 4.920 4.804 4.855 1,392,206 +0.03(+0.53%)
Jun 18, 2014 4.718 4.864 4.649 4.830 1,201,473 +0.13(+2.74%)
Jun 17, 2014 4.624 4.718 4.572 4.701 766,987 +0.09(+1.86%)
Jun 16, 2014 4.504 4.632 4.461 4.615 861,984 +0.09(+1.89%)
Jun 13, 2014 4.546 4.654 4.512 4.529 809,254 -0.01(-0.19%)
Jun 12, 2014 4.632 4.658 4.495 4.538 745,320 -0.09(-1.86%)
Jun 11, 2014 4.667 4.709 4.598 4.624 446,024 -0.08(-1.64%)
Jun 10, 2014 4.684 4.752 4.572 4.701 879,278 +0.14(+3.01%)
Jun 06, 2014 4.555 4.606 4.546 4.564 766,640 +0.03(+0.57%)
Jun 05, 2014 4.452 4.555 4.409 4.538 1,017,771 +0.07(+1.54%)
Jun 04, 2014 4.461 4.512 4.426 4.469 820,557 -0.01(-0.19%)
Jun 03, 2014 4.229 4.511 4.203 4.478 3,012,052 +0.25(+5.88%)
Jun 02, 2014 4.195 4.238 4.092 4.229 1,428,142 +0.05(+1.23%)
May 30, 2014 4.306 4.358 4.152 4.178 1,358,578 -0.11(-2.60%)
May 29, 2014 4.255 4.306 4.212 4.289 722,945 +0.02(+0.40%)
May 28, 2014 4.289 4.323 4.246 4.272 1,035,857 -0.04(-0.99%)
May 27, 2014 4.298 4.383 4.272 4.315 1,245,229 +0.00(+0.00%)
May 23, 2014 4.281 4.315 4.315 4.315 600,708 +0.04(+1.00%)
May 22, 2014 4.220 4.281 4.203 4.272 356,552 +0.08(+1.84%)
May 21, 2014 4.203 4.289 4.118 4.195 925,610 +0.00(+0.00%)
May 20, 2014 4.366 4.409 4.186 4.195 1,830,770 -0.17(-3.93%)
May 19, 2014 4.401 4.486 4.298 4.366 1,330,477 -0.07(-1.55%)
May 16, 2014 4.426 4.461 4.332 4.435 697,548 -0.03(-0.58%)
May 15, 2014 4.358 4.512 4.220 4.461 1,549,823 +0.05(+1.17%)
May 14, 2014 4.649 4.649 4.401 4.409 814,248 -0.23(-4.99%)
May 13, 2014 4.684 4.744 4.581 4.641 898,070 -0.08(-1.64%)
May 12, 2014 4.718 4.787 4.670 4.718 1,028,463 +0.02(+0.37%)
May 09, 2014 4.546 4.709 4.546 4.701 479,974 +0.13(+2.81%)
May 08, 2014 4.504 4.675 4.504 4.572 549,016 +0.05(+1.14%)
May 07, 2014 4.469 4.534 4.366 4.521 540,988 +0.08(+1.74%)
May 06, 2014 4.598 4.658 4.444 4.444 545,422 -0.18(-3.90%)
May 05, 2014 4.555 4.641 4.469 4.624 636,729 +0.03(+0.75%)
May 02, 2014 4.469 4.641 4.469 4.589 742,822 +0.13(+2.88%)
May 01, 2014 4.409 4.521 4.306 4.461 878,645 +0.05(+1.17%)
Apr 30, 2014 4.409 4.426 4.272 4.409 609,232 -0.03(-0.58%)
Apr 29, 2014 4.444 4.572 4.392 4.435 731,065 +0.03(+0.78%)
Apr 28, 2014 4.366 4.418 4.289 4.401 1,350,620 +0.08(+1.79%)
Apr 25, 2014 4.238 4.418 4.203 4.323 903,189 +0.05(+1.20%)
Apr 24, 2014 4.478 4.512 4.246 4.272 1,001,313 -0.18(-4.05%)
Apr 23, 2014 4.486 4.521 4.418 4.452 832,010 -0.03(-0.76%)
Apr 22, 2014 4.461 4.615 4.383 4.486 646,179 +0.02(+0.38%)
Apr 21, 2014 4.572 4.606 4.323 4.469 740,089 -0.09(-2.07%)
Apr 17, 2014 4.332 4.564 4.564 4.564 888,764 +0.23(+5.35%)
Apr 16, 2014 4.272 4.362 4.238 4.332 507,285 +0.09(+2.02%)
Apr 15, 2014 4.315 4.383 4.178 4.246 571,294 -0.07(-1.59%)
Apr 14, 2014 4.366 4.426 4.250 4.315 491,036 -0.01(-0.20%)
Apr 11, 2014 4.298 4.418 4.238 4.323 504,824 -0.03(-0.79%)
Apr 10, 2014 4.555 4.555 4.289 4.358 1,421,699 -0.20(-4.33%)
Apr 09, 2014 4.606 4.684 4.512 4.555 509,983 -0.05(-1.12%)
Apr 08, 2014 4.701 4.787 4.598 4.606 474,014 -0.11(-2.36%)
Apr 07, 2014 4.727 4.804 4.632 4.718 783,724 -0.02(-0.36%)
Apr 04, 2014 4.795 4.830 4.692 4.735 888,417 -0.05(-1.08%)
Apr 03, 2014 4.752 4.804 4.735 4.787 522,677 +0.03(+0.54%)
Apr 02, 2014 4.692 4.812 4.624 4.761 1,462,439 +0.09(+1.83%)
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.