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

First Bancorp (NY: FBP )

17.88 -0.21 (-1.16%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 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 4.100 4.139 4.075 4.075 892,493 -0.03(-0.63%)
Sep 29, 2014 4.075 4.182 4.075 4.100 360,942 -0.02(-0.42%)
Sep 26, 2014 4.100 4.160 4.057 4.118 688,195 +0.03(+0.84%)
Sep 25, 2014 4.152 4.195 4.015 4.083 726,239 -0.09(-2.06%)
Sep 24, 2014 4.203 4.220 4.126 4.169 648,928 -0.02(-0.41%)
Sep 23, 2014 4.289 4.315 4.186 4.186 944,547 -0.11(-2.59%)
Sep 22, 2014 4.504 4.538 4.289 4.298 488,805 -0.22(-4.93%)
Sep 19, 2014 4.538 4.658 4.469 4.521 1,498,957 -0.02(-0.38%)
Sep 18, 2014 4.401 4.555 4.392 4.538 632,442 +0.17(+3.93%)
Sep 17, 2014 4.358 4.461 4.306 4.366 465,413 +0.03(+0.59%)
Sep 16, 2014 4.392 4.443 4.298 4.341 880,816 -0.06(-1.36%)
Sep 15, 2014 4.504 4.555 4.401 4.401 607,935 -0.10(-2.29%)
Sep 12, 2014 4.555 4.632 4.504 4.504 661,339 -0.06(-1.32%)
Sep 11, 2014 4.426 4.581 4.409 4.564 777,867 +0.12(+2.70%)
Sep 10, 2014 4.366 4.452 4.332 4.444 741,531 +0.09(+2.17%)
Sep 09, 2014 4.435 4.478 4.332 4.349 548,332 -0.10(-2.31%)
Sep 08, 2014 4.469 4.564 4.435 4.452 545,487 -0.03(-0.76%)
Sep 05, 2014 4.444 4.504 4.435 4.486 437,886 +0.03(+0.77%)
Sep 04, 2014 4.461 4.581 4.448 4.452 513,814 -0.01(-0.19%)
Sep 03, 2014 4.504 4.589 4.444 4.461 853,542 -0.03(-0.57%)
Sep 02, 2014 4.512 4.512 4.448 4.486 492,641 +0.02(+0.38%)
Aug 29, 2014 4.392 4.469 4.469 4.469 302,161 +0.08(+1.76%)
Aug 28, 2014 4.444 4.461 4.366 4.392 302,305 -0.07(-1.54%)
Aug 27, 2014 4.615 4.615 4.452 4.461 280,694 -0.15(-3.35%)
Aug 26, 2014 4.435 4.624 4.435 4.615 767,707 +0.16(+3.66%)
Aug 25, 2014 4.495 4.495 4.323 4.452 633,614 -0.03(-0.57%)
Aug 22, 2014 4.452 4.521 4.383 4.478 395,193 +0.03(+0.77%)
Aug 21, 2014 4.349 4.452 4.272 4.444 354,535 +0.09(+1.97%)
Aug 20, 2014 4.341 4.383 4.298 4.358 340,787 -0.01(-0.20%)
Aug 19, 2014 4.461 4.461 4.349 4.366 398,229 -0.07(-1.55%)
Aug 18, 2014 4.392 4.456 4.341 4.435 677,273 +0.10(+2.38%)
Aug 15, 2014 4.461 4.469 4.289 4.332 577,244 -0.06(-1.37%)
Aug 14, 2014 4.469 4.478 4.383 4.392 452,818 -0.06(-1.35%)
Aug 13, 2014 4.341 4.486 4.315 4.452 911,404 +0.13(+2.98%)
Aug 12, 2014 4.178 4.323 4.160 4.323 816,792 +0.13(+3.07%)
Aug 11, 2014 4.143 4.203 4.109 4.195 806,588 +0.08(+1.87%)
Aug 08, 2014 4.152 4.152 4.049 4.118 548,469 +0.00(+0.00%)
Aug 07, 2014 4.255 4.315 4.066 4.118 586,275 -0.13(-3.03%)
Aug 06, 2014 4.109 4.246 4.092 4.246 944,665 +0.15(+3.77%)
Aug 05, 2014 4.100 4.152 4.032 4.092 474,386 -0.04(-1.04%)
Aug 04, 2014 4.195 4.212 4.032 4.135 980,204 -0.03(-0.82%)
Aug 01, 2014 4.426 4.426 4.122 4.169 1,617,094 -0.24(-5.45%)
Jul 31, 2014 4.632 4.649 4.392 4.409 1,002,062 -0.30(-6.38%)
Jul 30, 2014 4.727 4.804 4.581 4.709 1,300,287 +0.01(+0.18%)
Jul 29, 2014 4.752 4.761 4.692 4.701 787,127 -0.02(-0.36%)
Jul 28, 2014 4.692 4.778 4.649 4.718 996,771 -0.06(-1.26%)
Jul 25, 2014 4.675 4.778 4.667 4.778 857,360 +0.05(+1.09%)
Jul 24, 2014 4.538 4.727 4.538 4.727 1,731,526 +0.10(+2.23%)
Jul 23, 2014 4.512 4.632 4.461 4.624 830,653 +0.10(+2.28%)
Jul 22, 2014 4.538 4.606 4.486 4.521 673,741 +0.00(+0.00%)
Jul 21, 2014 4.469 4.527 4.394 4.521 672,086 +0.02(+0.38%)
Jul 18, 2014 4.435 4.572 4.392 4.504 741,857 +0.09(+1.94%)
Jul 17, 2014 4.529 4.546 4.375 4.418 830,272 -0.15(-3.38%)
Jul 16, 2014 4.589 4.611 4.504 4.572 1,015,075 +0.03(+0.57%)
Jul 15, 2014 4.461 4.555 4.444 4.546 668,214 +0.09(+1.92%)
Jul 14, 2014 4.478 4.529 4.426 4.461 480,013 +0.03(+0.78%)
Jul 11, 2014 4.341 4.448 4.298 4.426 549,842 +0.08(+1.78%)
Jul 10, 2014 4.426 4.444 4.315 4.349 918,338 -0.14(-3.06%)
Jul 09, 2014 4.538 4.589 4.478 4.486 879,436 -0.02(-0.38%)
Jul 08, 2014 4.632 4.632 4.495 4.504 948,404 -0.13(-2.78%)
Jul 07, 2014 4.778 4.778 4.606 4.632 896,548 -0.14(-2.88%)
Jul 03, 2014 4.709 4.769 4.769 4.769 453,824 +0.07(+1.46%)
Jul 02, 2014 4.795 4.847 4.684 4.701 929,486 -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.