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 (%)
Aug 30, 2013 5.534 5.551 5.364 5.431 1,070,565 -0.11(-1.99%)
Aug 29, 2013 5.465 5.585 5.465 5.542 593,308 +0.08(+1.40%)
Aug 28, 2013 5.457 5.525 5.431 5.465 927,784 +0.03(+0.63%)
Aug 27, 2013 5.704 5.746 5.423 5.431 1,583,193 -0.32(-5.61%)
Aug 26, 2013 5.780 5.835 5.729 5.755 1,041,687 -0.01(-0.15%)
Aug 23, 2013 5.806 5.831 5.686 5.763 1,702,316 +0.03(+0.44%)
Aug 22, 2013 5.737 5.780 5.737 5.737 691,463 +0.03(+0.45%)
Aug 21, 2013 5.780 5.780 5.695 5.712 731,440 -0.07(-1.18%)
Aug 20, 2013 5.737 5.822 5.737 5.780 1,390,963 +0.03(+0.59%)
Aug 19, 2013 5.788 5.814 5.729 5.746 846,008 -0.03(-0.59%)
Aug 16, 2013 5.737 5.882 5.737 5.780 1,908,984 +0.03(+0.59%)
Aug 15, 2013 5.712 5.899 5.704 5.746 1,918,203 -0.03(-0.59%)
Aug 14, 2013 5.610 5.835 5.610 5.780 5,132,030 +0.14(+2.56%)
Aug 13, 2013 5.788 5.831 5.567 5.636 26,215,460 -0.17(-2.93%)
Aug 12, 2013 5.916 6.010 5.737 5.806 1,326,132 -0.20(-3.39%)
Aug 09, 2013 6.264 6.264 5.856 6.010 757,334 -0.26(-4.20%)
Aug 08, 2013 6.367 6.383 6.188 6.273 604,238 -0.09(-1.47%)
Aug 07, 2013 6.477 6.507 6.332 6.367 295,920 -0.13(-1.96%)
Aug 06, 2013 6.503 6.528 6.341 6.494 366,463 -0.02(-0.26%)
Aug 05, 2013 6.545 6.588 6.460 6.511 284,775 -0.07(-1.03%)
Aug 02, 2013 6.562 6.630 6.434 6.579 243,307 -0.03(-0.39%)
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.