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

First Bancorp (NY: FBP )

18.01 +0.13 (+0.73%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 21, 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 (%)
Jun 30, 2015 4.812 4.830 3.989 4.135 7,501,075 -0.66(-13.77%)
Jun 29, 2015 5.276 5.318 4.572 4.795 5,932,888 -0.72(-13.06%)
Jun 26, 2015 5.559 5.636 5.464 5.516 1,419,741 -0.03(-0.62%)
Jun 25, 2015 5.550 5.550 5.481 5.550 1,097,724 +0.06(+1.09%)
Jun 24, 2015 5.550 5.602 5.464 5.490 533,504 -0.11(-1.99%)
Jun 23, 2015 5.481 5.602 5.481 5.602 1,097,094 +0.09(+1.71%)
Jun 22, 2015 5.499 5.567 5.477 5.507 514,543 +0.05(+0.94%)
Jun 19, 2015 5.473 5.507 5.439 5.456 1,543,454 -0.03(-0.47%)
Jun 18, 2015 5.361 5.490 5.318 5.481 1,090,204 +0.14(+2.57%)
Jun 17, 2015 5.542 5.559 5.301 5.344 549,083 -0.19(-3.41%)
Jun 16, 2015 5.439 5.559 5.404 5.533 558,353 +0.06(+1.10%)
Jun 15, 2015 5.439 5.516 5.353 5.473 709,385 -0.03(-0.47%)
Jun 12, 2015 5.447 5.499 5.421 5.499 499,037 +0.03(+0.63%)
Jun 11, 2015 5.421 5.481 5.379 5.464 527,215 +0.03(+0.47%)
Jun 10, 2015 5.379 5.464 5.353 5.439 900,742 +0.10(+1.93%)
Jun 09, 2015 5.336 5.396 5.297 5.336 695,265 -0.01(-0.16%)
Jun 08, 2015 5.379 5.396 5.327 5.344 407,627 -0.02(-0.32%)
Jun 05, 2015 5.430 5.456 5.233 5.361 746,822 +0.08(+1.46%)
Jun 04, 2015 5.284 5.336 5.216 5.284 629,513 -0.05(-0.96%)
Jun 03, 2015 5.276 5.344 5.233 5.336 1,400,757 +0.09(+1.80%)
Jun 02, 2015 5.216 5.276 5.173 5.241 796,960 +0.03(+0.49%)
Jun 01, 2015 5.284 5.250 5.113 5.216 717,240 -0.03(-0.65%)
May 29, 2015 5.267 5.267 5.173 5.250 788,835 -0.02(-0.33%)
May 28, 2015 5.301 5.327 5.250 5.267 1,246,414 -0.05(-0.97%)
May 27, 2015 5.413 5.413 5.301 5.318 1,522,125 -0.09(-1.59%)
May 26, 2015 5.490 5.507 5.301 5.404 1,319,810 -0.10(-1.87%)
May 22, 2015 5.559 5.507 5.507 5.507 1,056,981 -0.05(-0.93%)
May 21, 2015 5.662 5.662 5.490 5.559 688,547 -0.10(-1.82%)
May 20, 2015 5.627 5.687 5.576 5.662 703,311 +0.01(+0.15%)
May 19, 2015 5.567 5.687 5.507 5.653 984,412 +0.09(+1.54%)
May 18, 2015 5.439 5.567 5.404 5.567 739,971 +0.16(+3.02%)
May 15, 2015 5.516 5.516 5.318 5.404 847,470 -0.12(-2.17%)
May 14, 2015 5.473 5.524 5.430 5.524 974,779 +0.08(+1.42%)
May 13, 2015 5.370 5.464 5.327 5.447 1,018,252 +0.08(+1.44%)
May 12, 2015 5.413 5.439 5.318 5.370 720,083 -0.04(-0.79%)
May 11, 2015 5.379 5.473 5.344 5.413 697,134 +0.02(+0.32%)
May 08, 2015 5.293 5.404 5.207 5.396 1,012,409 +0.10(+1.94%)
May 07, 2015 5.224 5.318 5.147 5.293 1,732,975 +0.09(+1.65%)
May 06, 2015 5.138 5.233 5.061 5.207 1,176,917 +0.17(+3.41%)
May 05, 2015 5.155 5.267 4.941 5.035 1,661,743 -0.23(-4.40%)
May 04, 2015 5.267 5.310 5.224 5.267 1,057,430 +0.01(+0.16%)
May 01, 2015 5.164 5.310 5.156 5.258 1,348,925 +0.10(+2.00%)
Apr 30, 2015 5.353 5.379 5.121 5.155 1,437,611 -0.22(-4.15%)
Apr 29, 2015 5.318 5.473 5.310 5.379 972,588 +0.06(+1.13%)
Apr 28, 2015 5.198 5.353 5.198 5.318 802,801 +0.10(+1.97%)
Apr 27, 2015 5.439 5.473 5.216 5.216 1,581,676 -0.21(-3.80%)
Apr 24, 2015 5.447 5.507 5.379 5.421 1,311,145 -0.04(-0.78%)
Apr 23, 2015 5.602 5.619 5.456 5.464 684,699 -0.15(-2.60%)
Apr 22, 2015 5.576 5.653 5.503 5.610 536,487 +0.06(+1.08%)
Apr 21, 2015 5.542 5.623 5.524 5.550 794,698 +0.03(+0.47%)
Apr 20, 2015 5.610 5.713 5.516 5.524 1,135,302 -0.04(-0.77%)
Apr 17, 2015 5.722 5.765 5.542 5.567 542,444 -0.21(-3.71%)
Apr 16, 2015 5.705 5.799 5.665 5.782 884,322 +0.06(+1.05%)
Apr 15, 2015 5.602 5.722 5.576 5.722 619,232 +0.11(+1.99%)
Apr 14, 2015 5.670 5.722 5.593 5.610 907,366 -0.08(-1.36%)
Apr 13, 2015 5.619 5.747 5.593 5.687 1,359,651 +0.09(+1.69%)
Apr 10, 2015 5.593 5.619 5.524 5.593 657,211 +0.05(+0.93%)
Apr 09, 2015 5.584 5.602 5.516 5.542 1,022,786 -0.04(-0.77%)
Apr 08, 2015 5.499 5.644 5.464 5.584 1,464,789 +0.11(+2.04%)
Apr 07, 2015 5.499 5.559 5.421 5.473 873,515 -0.01(-0.16%)
Apr 06, 2015 5.456 5.516 5.344 5.481 1,031,000 +0.01(+0.16%)
Apr 02, 2015 5.447 5.473 5.473 5.473 532,629 +0.03(+0.47%)
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.