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

First Bancorp (NY: FBP )

17.25 -0.21 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 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%)
Jun 03, 2013 5.237 5.554 5.211 5.537 888,774 +0.30(+5.73%)
May 31, 2013 5.143 5.245 5.125 5.237 1,502,650 +0.05(+0.99%)
May 30, 2013 5.177 5.211 5.108 5.185 230,122 +0.01(+0.17%)
May 29, 2013 5.160 5.245 5.091 5.177 231,656 -0.01(-0.17%)
May 28, 2013 5.220 5.271 5.143 5.185 261,693 +0.05(+1.00%)
May 24, 2013 5.100 5.143 5.057 5.134 143,285 -0.01(-0.17%)
May 23, 2013 5.134 5.190 5.070 5.143 173,766 -0.04(-0.83%)
May 22, 2013 5.314 5.443 5.143 5.185 320,362 -0.13(-2.42%)
May 21, 2013 5.331 5.357 5.280 5.314 334,401 -0.03(-0.48%)
May 20, 2013 5.297 5.340 5.263 5.340 302,320 +0.04(+0.81%)
May 17, 2013 5.297 5.340 5.254 5.297 340,724 +0.00(+0.00%)
May 16, 2013 5.245 5.357 5.194 5.297 340,196 +0.05(+0.98%)
May 15, 2013 5.108 5.263 5.095 5.245 398,874 +0.20(+3.91%)
May 13, 2013 5.143 5.143 5.048 5.048 200,792 -0.10(-2.00%)
May 10, 2013 5.151 5.211 5.130 5.151 229,753 +0.01(+0.17%)
May 09, 2013 5.203 5.228 5.074 5.143 206,410 -0.09(-1.64%)
May 08, 2013 5.143 5.254 5.108 5.228 309,258 +0.09(+1.67%)
May 07, 2013 5.057 5.143 5.048 5.143 258,160 +0.05(+1.01%)
May 06, 2013 4.971 5.100 4.971 5.091 171,251 +0.03(+0.51%)
May 03, 2013 4.928 5.078 4.945 5.065 356,387 +0.02(+0.34%)
May 02, 2013 4.963 5.083 4.954 5.048 219,837 +0.12(+2.43%)
May 01, 2013 5.065 5.083 4.928 4.928 529,160 -0.14(-2.71%)
Apr 30, 2013 5.134 5.134 5.040 5.065 130,400 -0.06(-1.17%)
Apr 29, 2013 5.117 5.168 5.083 5.125 130,547 +0.05(+1.01%)
Apr 26, 2013 5.160 5.168 5.065 5.074 202,574 -0.09(-1.66%)
Apr 25, 2013 5.100 5.237 5.100 5.160 359,969 +0.06(+1.18%)
Apr 24, 2013 5.143 5.185 5.074 5.100 503,528 -0.06(-1.16%)
Apr 23, 2013 5.220 5.254 5.121 5.160 548,979 -0.03(-0.66%)
Apr 22, 2013 5.108 5.245 4.937 5.194 339,220 +0.08(+1.51%)
Apr 19, 2013 4.834 5.134 4.825 5.117 239,149 +0.28(+5.85%)
Apr 18, 2013 4.988 4.988 4.834 4.834 418,636 -0.14(-2.76%)
Apr 17, 2013 5.100 5.100 4.894 4.971 567,678 -0.16(-3.17%)
Apr 16, 2013 5.091 5.185 5.091 5.134 360,144 +0.09(+1.87%)
Apr 15, 2013 5.203 5.228 5.023 5.040 474,787 -0.18(-3.45%)
Apr 12, 2013 5.374 5.399 5.211 5.220 593,255 -0.17(-3.18%)
Apr 11, 2013 5.331 5.425 5.323 5.391 337,386 +0.07(+1.29%)
Apr 10, 2013 5.185 5.357 5.185 5.323 434,216 +0.16(+3.16%)
Apr 09, 2013 5.203 5.271 5.160 5.160 379,867 -0.03(-0.50%)
Apr 08, 2013 5.160 5.185 5.074 5.185 374,351 +0.03(+0.50%)
Apr 05, 2013 5.048 5.168 5.023 5.160 517,276 +0.02(+0.33%)
Apr 04, 2013 5.185 5.194 5.083 5.143 457,092 -0.03(-0.50%)
Apr 03, 2013 5.323 5.348 5.143 5.168 540,504 -0.15(-2.74%)
Apr 02, 2013 5.417 5.451 5.297 5.314 595,052 -0.09(-1.59%)
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.