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

First Bancorp (NY: FBP )

18.17 +0.12 (+0.66%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 17, 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 (%)
Nov 29, 2013 5.464 5.533 5.355 5.473 331,329 +0.03(+0.63%)
Nov 27, 2013 5.404 5.627 5.361 5.439 875,154 +0.04(+0.79%)
Nov 26, 2013 5.276 5.404 5.250 5.396 932,929 +0.11(+2.11%)
Nov 25, 2013 5.233 5.361 5.198 5.284 673,664 +0.07(+1.32%)
Nov 22, 2013 5.130 5.224 5.104 5.216 627,432 +0.08(+1.50%)
Nov 21, 2013 5.155 5.190 5.121 5.138 751,440 -0.01(-0.17%)
Nov 20, 2013 5.233 5.233 5.121 5.147 512,911 -0.08(-1.48%)
Nov 19, 2013 5.233 5.267 5.130 5.224 595,128 +0.01(+0.16%)
Nov 18, 2013 5.318 5.396 5.173 5.216 1,007,996 -0.08(-1.46%)
Nov 15, 2013 5.207 5.293 5.138 5.293 581,437 +0.09(+1.65%)
Nov 14, 2013 5.147 5.220 5.113 5.207 349,672 +0.16(+3.23%)
Nov 12, 2013 5.216 5.224 5.035 5.044 454,518 -0.18(-3.45%)
Nov 11, 2013 5.387 5.387 5.173 5.224 826,204 -0.16(-3.03%)
Nov 08, 2013 4.907 5.396 4.907 5.387 1,367,630 +0.51(+10.37%)
Nov 07, 2013 4.958 5.035 4.881 4.881 649,716 -0.07(-1.39%)
Nov 06, 2013 4.812 4.950 4.795 4.950 592,631 +0.16(+3.40%)
Nov 05, 2013 4.830 4.838 4.752 4.787 648,370 -0.04(-0.89%)
Nov 04, 2013 4.701 4.915 4.675 4.830 1,251,183 +0.12(+2.55%)
Nov 01, 2013 4.761 4.787 4.658 4.709 1,188,301 -0.05(-1.08%)
Oct 31, 2013 4.744 4.838 4.658 4.761 1,526,662 +0.06(+1.28%)
Oct 30, 2013 4.821 4.838 4.684 4.701 923,614 -0.09(-1.97%)
Oct 29, 2013 4.606 4.830 4.589 4.795 1,264,494 +0.20(+4.29%)
Oct 28, 2013 4.692 4.709 4.598 4.598 446,121 -0.08(-1.65%)
Oct 25, 2013 4.718 4.718 4.658 4.675 626,694 -0.03(-0.55%)
Oct 24, 2013 4.632 4.722 4.632 4.701 679,760 +0.07(+1.48%)
Oct 23, 2013 4.538 4.675 4.444 4.632 1,108,224 +0.07(+1.50%)
Oct 22, 2013 4.564 4.581 4.491 4.564 494,613 -0.01(-0.19%)
Oct 21, 2013 4.546 4.581 4.486 4.572 621,671 +0.03(+0.57%)
Oct 18, 2013 4.512 4.598 4.474 4.546 661,483 +0.08(+1.73%)
Oct 17, 2013 4.546 4.572 4.444 4.469 757,449 -0.10(-2.25%)
Oct 16, 2013 4.478 4.624 4.435 4.572 669,051 +0.13(+2.90%)
Oct 15, 2013 4.486 4.546 4.409 4.444 881,550 -0.06(-1.33%)
Oct 14, 2013 4.512 4.521 4.444 4.504 1,077,062 -0.03(-0.57%)
Oct 11, 2013 4.383 4.581 4.358 4.529 1,262,091 +0.15(+3.33%)
Oct 10, 2013 4.383 4.469 4.332 4.383 1,422,638 +0.04(+0.99%)
Oct 09, 2013 4.383 4.409 4.272 4.341 866,642 -0.03(-0.78%)
Oct 08, 2013 4.546 4.546 4.349 4.375 989,646 -0.17(-3.77%)
Oct 07, 2013 4.744 4.744 4.538 4.546 997,239 -0.21(-4.33%)
Oct 04, 2013 4.778 4.808 4.744 4.752 722,486 -0.03(-0.72%)
Oct 03, 2013 4.890 4.907 4.787 4.787 912,411 -0.10(-2.11%)
Oct 02, 2013 4.881 4.950 4.864 4.890 551,652 -0.03(-0.52%)
Oct 01, 2013 4.890 4.928 4.812 4.915 930,186 +0.05(+1.06%)
Sep 27, 2013 4.924 4.967 4.847 4.864 1,094,287 -0.10(-2.07%)
Sep 26, 2013 5.078 5.104 4.932 4.967 1,571,376 -0.11(-2.20%)
Sep 25, 2013 5.155 5.164 5.061 5.078 707,489 -0.05(-1.00%)
Sep 24, 2013 5.181 5.194 5.061 5.130 1,381,035 -0.05(-0.99%)
Sep 23, 2013 5.164 5.241 5.001 5.181 1,786,259 -0.03(-0.49%)
Sep 20, 2013 5.464 5.524 5.164 5.207 8,300,534 -0.27(-4.86%)
Sep 19, 2013 5.584 5.593 5.447 5.473 1,642,129 -0.08(-1.39%)
Sep 18, 2013 5.576 5.636 5.490 5.550 783,769 -0.05(-0.92%)
Sep 17, 2013 5.533 5.602 5.516 5.602 858,905 +0.06(+1.08%)
Sep 16, 2013 5.559 5.593 5.456 5.542 1,054,143 +0.06(+1.10%)
Sep 13, 2013 5.379 5.524 5.353 5.481 1,136,852 +0.12(+2.24%)
Sep 12, 2013 5.490 5.499 5.224 5.361 2,234,065 -0.13(-2.34%)
Sep 11, 2013 5.644 5.662 5.473 5.490 1,100,542 -0.14(-2.44%)
Sep 10, 2013 5.619 5.687 5.559 5.627 1,330,369 +0.03(+0.61%)
Sep 09, 2013 5.619 5.679 5.550 5.593 650,918 -0.01(-0.15%)
Sep 06, 2013 5.653 5.662 5.490 5.602 575,542 -0.01(-0.15%)
Sep 05, 2013 5.593 5.619 5.554 5.610 324,498 +0.01(+0.15%)
Sep 04, 2013 5.533 5.636 5.524 5.602 1,003,780 +0.06(+1.08%)
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.