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

First Bancorp (NY: FBP )

17.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jul 31, 2013 6.597 6.648 6.425 6.459 429,046 -0.11(-1.70%)
Jul 30, 2013 6.631 6.699 6.409 6.571 530,506 -0.04(-0.65%)
Jul 29, 2013 6.803 6.888 6.614 6.614 264,393 -0.21(-3.14%)
Jul 26, 2013 6.905 6.905 6.734 6.828 334,158 -0.15(-2.21%)
Jul 25, 2013 6.854 6.991 6.605 6.983 503,507 -0.03(-0.49%)
Jul 24, 2013 7.369 7.369 6.948 7.017 663,010 -0.37(-4.99%)
Jul 23, 2013 7.412 7.463 7.283 7.386 770,281 +0.04(+0.58%)
Jul 22, 2013 7.347 7.403 7.257 7.343 194,292 +0.04(+0.59%)
Jul 19, 2013 7.326 7.369 7.240 7.300 353,093 -0.03(-0.47%)
Jul 18, 2013 6.974 7.403 6.957 7.334 408,668 +0.37(+5.30%)
Jul 17, 2013 7.060 7.240 6.957 6.965 391,580 -0.06(-0.85%)
Jul 16, 2013 6.837 7.060 6.828 7.026 462,155 +0.17(+2.50%)
Jul 15, 2013 6.863 6.905 6.777 6.854 298,237 +0.01(+0.13%)
Jul 12, 2013 6.803 6.863 6.772 6.845 230,733 +0.04(+0.63%)
Jul 11, 2013 6.820 6.828 6.691 6.803 358,792 +0.06(+0.89%)
Jul 10, 2013 6.940 6.940 6.691 6.742 349,956 -0.18(-2.60%)
Jul 09, 2013 6.734 6.957 6.674 6.923 520,571 +0.25(+3.73%)
Jul 08, 2013 6.622 6.734 6.557 6.674 435,924 +0.09(+1.43%)
Jul 05, 2013 6.151 6.579 6.151 6.579 804,974 +0.51(+8.49%)
Jul 03, 2013 6.091 6.148 5.928 6.065 747,170 -0.09(-1.39%)
Jul 02, 2013 6.305 6.451 6.091 6.151 907,256 -0.14(-2.18%)
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.