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%)
Sep 02, 2014 4.471 4.471 4.407 4.446 497,174 +0.02(+0.38%)
Aug 29, 2014 4.352 4.428 4.428 4.428 304,941 +0.08(+1.76%)
Aug 28, 2014 4.403 4.420 4.327 4.352 305,087 -0.07(-1.54%)
Aug 27, 2014 4.573 4.573 4.412 4.420 283,276 -0.15(-3.35%)
Aug 26, 2014 4.394 4.582 4.394 4.573 774,771 +0.16(+3.66%)
Aug 25, 2014 4.454 4.454 4.284 4.412 639,443 -0.03(-0.57%)
Aug 22, 2014 4.412 4.479 4.343 4.437 398,829 +0.03(+0.77%)
Aug 21, 2014 4.309 4.412 4.233 4.403 357,797 +0.08(+1.97%)
Aug 20, 2014 4.301 4.343 4.258 4.318 343,922 -0.01(-0.20%)
Aug 19, 2014 4.420 4.420 4.309 4.327 401,893 -0.07(-1.55%)
Aug 18, 2014 4.352 4.416 4.301 4.394 683,505 +0.10(+2.38%)
Aug 15, 2014 4.420 4.428 4.250 4.293 582,555 -0.06(-1.37%)
Aug 14, 2014 4.428 4.437 4.343 4.352 456,984 -0.06(-1.35%)
Aug 13, 2014 4.301 4.446 4.276 4.412 919,789 +0.13(+2.98%)
Aug 12, 2014 4.139 4.284 4.122 4.284 824,307 +0.13(+3.07%)
Aug 11, 2014 4.106 4.165 4.072 4.157 814,009 +0.08(+1.88%)
Aug 08, 2014 4.114 4.114 4.012 4.080 553,515 +0.00(+0.00%)
Aug 07, 2014 4.216 4.276 4.029 4.080 591,669 -0.13(-3.03%)
Aug 06, 2014 4.072 4.207 4.054 4.207 953,357 +0.15(+3.77%)
Aug 05, 2014 4.063 4.114 3.995 4.054 478,750 -0.04(-1.04%)
Aug 04, 2014 4.157 4.173 3.995 4.097 989,222 -0.03(-0.82%)
Aug 01, 2014 4.386 4.386 4.084 4.131 1,631,972 -0.24(-5.45%)
Jul 31, 2014 4.590 4.607 4.352 4.369 1,011,281 -0.30(-6.38%)
Jul 30, 2014 4.684 4.760 4.539 4.667 1,312,251 +0.01(+0.18%)
Jul 29, 2014 4.709 4.718 4.649 4.658 794,369 -0.02(-0.36%)
Jul 28, 2014 4.649 4.734 4.607 4.675 1,005,942 -0.06(-1.26%)
Jul 25, 2014 4.633 4.734 4.624 4.734 865,248 +0.05(+1.09%)
Jul 24, 2014 4.497 4.684 4.497 4.684 1,747,457 +0.10(+2.23%)
Jul 23, 2014 4.471 4.590 4.420 4.582 838,295 +0.10(+2.28%)
Jul 22, 2014 4.497 4.564 4.446 4.479 679,940 +0.00(+0.00%)
Jul 21, 2014 4.428 4.486 4.354 4.479 678,269 +0.02(+0.38%)
Jul 18, 2014 4.394 4.530 4.352 4.463 748,682 +0.08(+1.94%)
Jul 17, 2014 4.488 4.505 4.335 4.378 837,911 -0.15(-3.38%)
Jul 16, 2014 4.548 4.569 4.463 4.530 1,024,414 +0.03(+0.57%)
Jul 15, 2014 4.420 4.513 4.403 4.505 674,362 +0.08(+1.92%)
Jul 14, 2014 4.437 4.488 4.386 4.420 484,429 +0.03(+0.78%)
Jul 11, 2014 4.301 4.407 4.258 4.386 554,901 +0.08(+1.78%)
Jul 10, 2014 4.386 4.403 4.276 4.309 926,787 -0.14(-3.06%)
Jul 09, 2014 4.497 4.548 4.437 4.446 887,527 -0.02(-0.38%)
Jul 08, 2014 4.590 4.590 4.454 4.463 957,130 -0.13(-2.78%)
Jul 07, 2014 4.734 4.734 4.564 4.590 904,797 -0.14(-2.88%)
Jul 03, 2014 4.667 4.726 4.726 4.726 458,000 +0.07(+1.46%)
Jul 02, 2014 4.752 4.803 4.641 4.658 938,038 -0.08(-1.62%)
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.