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

First Bancorp (NY: FBP )

18.20 -0.13 (-0.74%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 15, 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 27, 2013 4.920 4.963 4.843 4.860 1,095,206 -0.10(-2.07%)
Sep 26, 2013 5.074 5.100 4.928 4.963 1,572,694 -0.11(-2.20%)
Sep 25, 2013 5.151 5.160 5.057 5.074 708,083 -0.05(-1.00%)
Sep 24, 2013 5.177 5.190 5.057 5.125 1,382,194 -0.05(-0.99%)
Sep 23, 2013 5.160 5.237 4.997 5.177 1,787,758 -0.03(-0.49%)
Sep 20, 2013 5.460 5.520 5.160 5.203 8,307,499 -0.27(-4.86%)
Sep 19, 2013 5.580 5.588 5.443 5.468 1,643,507 -0.08(-1.39%)
Sep 18, 2013 5.571 5.631 5.485 5.545 784,426 -0.05(-0.92%)
Sep 17, 2013 5.528 5.597 5.511 5.597 859,625 +0.06(+1.08%)
Sep 16, 2013 5.554 5.588 5.451 5.537 1,055,027 +0.06(+1.10%)
Sep 13, 2013 5.374 5.520 5.348 5.477 1,137,806 +0.12(+2.24%)
Sep 12, 2013 5.485 5.494 5.220 5.357 2,235,939 -0.13(-2.34%)
Sep 11, 2013 5.640 5.657 5.468 5.485 1,101,465 -0.14(-2.44%)
Sep 10, 2013 5.614 5.683 5.554 5.623 1,331,486 +0.03(+0.61%)
Sep 09, 2013 5.614 5.674 5.545 5.588 651,464 -0.01(-0.15%)
Sep 06, 2013 5.648 5.657 5.485 5.597 576,025 -0.01(-0.15%)
Sep 05, 2013 5.588 5.614 5.550 5.605 324,770 +0.01(+0.15%)
Sep 04, 2013 5.528 5.631 5.520 5.597 1,004,622 +0.06(+1.08%)
Sep 03, 2013 5.571 5.648 5.485 5.537 1,001,141 +0.06(+1.10%)
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%)
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.