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

First Bancorp (NY: FBP )

18.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 30, 2013 5.580 5.597 5.408 5.477 1,061,695 -0.11(-1.99%)
Aug 29, 2013 5.511 5.631 5.511 5.588 588,392 +0.08(+1.40%)
Aug 28, 2013 5.503 5.571 5.477 5.511 920,097 +0.03(+0.63%)
Aug 27, 2013 5.751 5.794 5.468 5.477 1,570,076 -0.33(-5.61%)
Aug 26, 2013 5.828 5.884 5.777 5.803 1,033,056 -0.01(-0.15%)
Aug 23, 2013 5.854 5.880 5.734 5.811 1,688,212 +0.03(+0.44%)
Aug 22, 2013 5.785 5.828 5.785 5.785 685,734 +0.03(+0.45%)
Aug 21, 2013 5.828 5.828 5.743 5.760 725,380 -0.07(-1.18%)
Aug 20, 2013 5.785 5.871 5.785 5.828 1,379,438 +0.03(+0.59%)
Aug 19, 2013 5.837 5.863 5.777 5.794 838,999 -0.03(-0.59%)
Aug 16, 2013 5.785 5.931 5.785 5.828 1,893,168 +0.03(+0.59%)
Aug 15, 2013 5.760 5.948 5.751 5.794 1,902,310 -0.03(-0.59%)
Aug 14, 2013 5.657 5.884 5.657 5.828 5,089,509 +0.15(+2.56%)
Aug 13, 2013 5.837 5.880 5.614 5.683 25,998,256 -0.17(-2.93%)
Aug 12, 2013 5.965 6.060 5.785 5.854 1,315,145 -0.21(-3.39%)
Aug 09, 2013 6.317 6.317 5.905 6.060 751,059 -0.27(-4.20%)
Aug 08, 2013 6.420 6.437 6.240 6.325 599,231 -0.09(-1.47%)
Aug 07, 2013 6.531 6.561 6.385 6.420 293,468 -0.13(-1.96%)
Aug 06, 2013 6.557 6.583 6.394 6.548 363,427 -0.02(-0.26%)
Aug 05, 2013 6.600 6.643 6.514 6.565 282,416 -0.07(-1.03%)
Aug 02, 2013 6.617 6.685 6.488 6.634 241,291 -0.03(-0.39%)
Aug 01, 2013 6.514 6.711 6.480 6.660 415,382 +0.21(+3.19%)
Jul 31, 2013 6.591 6.643 6.420 6.454 429,406 -0.11(-1.70%)
Jul 30, 2013 6.625 6.693 6.403 6.565 530,951 -0.04(-0.65%)
Jul 29, 2013 6.797 6.883 6.608 6.608 264,615 -0.21(-3.14%)
Jul 26, 2013 6.900 6.900 6.728 6.823 334,439 -0.15(-2.21%)
Jul 25, 2013 6.848 6.985 6.600 6.977 503,930 -0.03(-0.49%)
Jul 24, 2013 7.362 7.362 6.943 7.011 663,567 -0.37(-4.99%)
Jul 23, 2013 7.405 7.457 7.277 7.380 770,927 +0.04(+0.58%)
Jul 22, 2013 7.341 7.397 7.251 7.337 194,455 +0.04(+0.59%)
Jul 19, 2013 7.320 7.362 7.234 7.294 353,390 -0.03(-0.47%)
Jul 18, 2013 6.968 7.397 6.951 7.328 409,011 +0.37(+5.30%)
Jul 17, 2013 7.054 7.234 6.951 6.960 391,909 -0.06(-0.85%)
Jul 16, 2013 6.831 7.054 6.823 7.020 462,542 +0.17(+2.50%)
Jul 15, 2013 6.857 6.900 6.771 6.848 298,487 +0.01(+0.13%)
Jul 12, 2013 6.797 6.857 6.767 6.840 230,927 +0.04(+0.63%)
Jul 11, 2013 6.814 6.823 6.685 6.797 359,093 +0.06(+0.89%)
Jul 10, 2013 6.934 6.934 6.685 6.737 350,250 -0.18(-2.60%)
Jul 09, 2013 6.728 6.951 6.668 6.917 521,008 +0.25(+3.73%)
Jul 08, 2013 6.617 6.728 6.552 6.668 436,290 +0.09(+1.43%)
Jul 05, 2013 6.145 6.574 6.145 6.574 805,649 +0.51(+8.49%)
Jul 03, 2013 6.085 6.143 5.923 6.060 747,797 -0.09(-1.39%)
Jul 02, 2013 6.300 6.445 6.085 6.145 908,017 -0.14(-2.18%)
Jul 01, 2013 6.111 6.308 6.111 6.283 530,452 +0.21(+3.53%)
Jun 28, 2013 6.163 6.171 6.051 6.068 1,059,853 +0.04(+0.71%)
Jun 26, 2013 6.025 6.047 5.957 6.025 963,249 +0.03(+0.57%)
Jun 25, 2013 5.905 6.025 5.837 5.991 297,246 +0.12(+2.04%)
Jun 24, 2013 5.905 6.017 5.845 5.871 496,949 -0.09(-1.44%)
Jun 21, 2013 5.914 5.957 5.725 5.957 630,064 +0.21(+3.73%)
Jun 20, 2013 5.708 5.820 5.597 5.743 404,536 +0.00(+0.00%)
Jun 19, 2013 5.845 5.880 5.734 5.743 167,379 -0.12(-2.05%)
Jun 18, 2013 5.734 5.905 5.734 5.863 263,659 +0.15(+2.55%)
Jun 17, 2013 5.768 5.824 5.665 5.717 243,943 +0.02(+0.30%)
Jun 14, 2013 5.785 5.828 5.674 5.700 297,472 -0.08(-1.34%)
Jun 13, 2013 5.665 5.785 5.623 5.777 276,807 +0.13(+2.28%)
Jun 12, 2013 5.837 5.888 5.648 5.648 426,136 -0.15(-2.51%)
Jun 11, 2013 5.948 5.983 5.760 5.794 786,538 -0.17(-2.87%)
Jun 10, 2013 5.563 5.965 5.511 5.965 605,890 +0.53(+9.78%)
Jun 07, 2013 5.348 5.434 5.314 5.434 504,247 +0.09(+1.77%)
Jun 06, 2013 5.245 5.365 5.245 5.340 386,621 +0.07(+1.30%)
Jun 05, 2013 5.348 5.383 5.245 5.271 323,373 -0.09(-1.60%)
Jun 04, 2013 5.545 5.588 5.288 5.357 517,716 -0.18(-3.25%)
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.