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 (%)
Sep 30, 2014 4.063 4.101 4.037 4.037 900,705 -0.03(-0.63%)
Sep 29, 2014 4.037 4.144 4.037 4.063 364,263 -0.02(-0.42%)
Sep 26, 2014 4.063 4.122 4.021 4.080 694,527 +0.03(+0.84%)
Sep 25, 2014 4.114 4.157 3.978 4.046 732,921 -0.08(-2.06%)
Sep 24, 2014 4.165 4.182 4.088 4.131 654,899 -0.02(-0.41%)
Sep 23, 2014 4.250 4.276 4.148 4.148 953,238 -0.11(-2.59%)
Sep 22, 2014 4.463 4.497 4.250 4.258 493,302 -0.22(-4.93%)
Sep 19, 2014 4.497 4.615 4.428 4.479 1,512,749 -0.02(-0.38%)
Sep 18, 2014 4.361 4.513 4.352 4.497 638,261 +0.17(+3.93%)
Sep 17, 2014 4.318 4.420 4.267 4.327 469,695 +0.03(+0.59%)
Sep 16, 2014 4.352 4.403 4.258 4.301 888,920 -0.06(-1.36%)
Sep 15, 2014 4.463 4.513 4.361 4.361 613,528 -0.10(-2.29%)
Sep 12, 2014 4.513 4.590 4.463 4.463 667,423 -0.06(-1.32%)
Sep 11, 2014 4.386 4.539 4.369 4.522 785,024 +0.12(+2.70%)
Sep 10, 2014 4.327 4.412 4.293 4.403 748,354 +0.09(+2.17%)
Sep 09, 2014 4.394 4.437 4.293 4.309 553,378 -0.10(-2.31%)
Sep 08, 2014 4.428 4.522 4.394 4.412 550,506 -0.03(-0.76%)
Sep 05, 2014 4.403 4.463 4.394 4.446 441,915 +0.03(+0.77%)
Sep 04, 2014 4.420 4.539 4.407 4.412 518,541 -0.01(-0.19%)
Sep 03, 2014 4.463 4.548 4.403 4.420 861,395 -0.03(-0.57%)
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.