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

First Bancorp (NY: FBP )

18.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Feb 28, 2014 4.478 4.521 4.418 4.469 2,170,809 +0.01(+0.19%)
Feb 27, 2014 4.263 4.486 4.212 4.461 970,591 +0.20(+4.63%)
Feb 26, 2014 4.289 4.306 4.135 4.263 1,028,664 -0.03(-0.60%)
Feb 25, 2014 4.238 4.332 4.160 4.289 1,958,916 +0.09(+2.04%)
Feb 24, 2014 3.972 4.229 3.946 4.203 1,325,558 +0.26(+6.52%)
Feb 21, 2014 3.809 3.946 3.792 3.946 1,303,185 +0.15(+4.07%)
Feb 20, 2014 3.903 3.946 3.774 3.792 1,657,836 -0.11(-2.86%)
Feb 19, 2014 4.118 4.152 3.856 3.903 1,457,418 -0.21(-5.21%)
Feb 18, 2014 4.100 4.152 4.040 4.118 612,959 +0.02(+0.42%)
Feb 14, 2014 4.195 4.100 4.100 4.100 794,921 -0.09(-2.25%)
Feb 13, 2014 4.160 4.289 4.100 4.195 631,651 -0.01(-0.20%)
Feb 12, 2014 4.246 4.323 4.178 4.203 1,094,367 -0.05(-1.21%)
Feb 11, 2014 4.186 4.298 4.126 4.255 1,297,301 +0.05(+1.22%)
Feb 10, 2014 4.057 4.203 3.980 4.203 1,447,739 +0.13(+3.16%)
Feb 07, 2014 4.263 4.263 4.040 4.075 1,288,481 -0.17(-4.04%)
Feb 06, 2014 4.092 4.263 3.980 4.246 2,013,980 +0.15(+3.77%)
Feb 05, 2014 3.783 4.092 3.740 4.092 1,969,683 +0.20(+5.07%)
Feb 04, 2014 3.980 4.118 3.757 3.894 2,519,234 -0.09(-2.37%)
Feb 03, 2014 4.195 4.220 3.977 3.989 1,523,459 -0.21(-4.91%)
Jan 31, 2014 4.246 4.272 4.169 4.195 1,174,510 -0.06(-1.41%)
Jan 30, 2014 4.289 4.323 4.169 4.255 1,269,913 +0.00(+0.00%)
Jan 29, 2014 4.375 4.431 4.216 4.255 1,273,109 -0.15(-3.31%)
Jan 28, 2014 4.383 4.444 4.366 4.401 1,473,601 +0.01(+0.20%)
Jan 27, 2014 4.452 4.469 4.375 4.392 1,218,458 -0.08(-1.73%)
Jan 24, 2014 4.598 4.658 4.418 4.469 1,445,874 -0.17(-3.70%)
Jan 23, 2014 4.769 4.778 4.512 4.641 1,258,592 -0.15(-3.22%)
Jan 22, 2014 4.538 4.821 4.538 4.795 1,733,564 +0.27(+6.07%)
Jan 21, 2014 4.375 4.546 4.375 4.521 1,265,680 +0.15(+3.33%)
Jan 17, 2014 4.529 4.375 4.375 4.375 3,056,934 -0.19(-4.14%)
Jan 16, 2014 4.864 4.864 4.512 4.564 2,654,190 -0.31(-6.34%)
Jan 15, 2014 5.061 5.138 4.855 4.872 1,225,670 -0.19(-3.73%)
Jan 14, 2014 5.044 5.095 4.967 5.061 523,633 +0.03(+0.51%)
Jan 13, 2014 5.061 5.095 4.950 5.035 685,274 -0.02(-0.34%)
Jan 10, 2014 5.061 5.078 4.950 5.053 569,335 -0.02(-0.34%)
Jan 09, 2014 5.018 5.070 4.907 5.070 625,173 +0.09(+1.90%)
Jan 08, 2014 5.018 5.061 4.941 4.975 1,710,328 -0.05(-1.02%)
Jan 07, 2014 5.035 5.063 4.988 5.027 926,024 +0.01(+0.17%)
Jan 06, 2014 5.164 5.207 4.975 5.018 793,315 -0.13(-2.50%)
Jan 03, 2014 5.181 5.233 5.138 5.147 437,160 -0.03(-0.66%)
Jan 02, 2014 5.301 5.327 5.147 5.181 882,604 -0.13(-2.42%)
Dec 31, 2013 5.233 5.310 5.310 5.310 517,707 +0.09(+1.81%)
Dec 30, 2013 5.258 5.276 5.181 5.216 635,027 -0.06(-1.14%)
Dec 27, 2013 5.198 5.301 5.147 5.276 597,785 +0.10(+1.99%)
Dec 26, 2013 5.276 5.293 5.147 5.173 745,403 -0.06(-1.15%)
Dec 24, 2013 5.318 5.379 5.209 5.233 359,636 -0.13(-2.40%)
Dec 23, 2013 5.018 5.370 4.976 5.361 1,139,001 +0.38(+7.57%)
Dec 20, 2013 4.847 5.010 4.847 4.984 2,896,802 +0.15(+3.20%)
Dec 19, 2013 4.727 4.855 4.692 4.830 1,095,865 +0.08(+1.62%)
Dec 18, 2013 4.701 4.778 4.589 4.752 848,376 +0.03(+0.73%)
Dec 17, 2013 4.718 4.761 4.641 4.718 931,675 -0.01(-0.18%)
Dec 16, 2013 4.692 4.761 4.632 4.727 849,281 +0.05(+1.10%)
Dec 13, 2013 4.649 4.709 4.538 4.675 680,530 +0.03(+0.74%)
Dec 12, 2013 4.718 4.744 4.624 4.641 666,391 -0.08(-1.64%)
Dec 11, 2013 4.821 4.838 4.692 4.718 721,862 -0.12(-2.48%)
Dec 10, 2013 5.035 5.061 4.821 4.838 696,192 -0.22(-4.41%)
Dec 09, 2013 5.293 5.293 5.018 5.061 790,467 -0.21(-3.91%)
Dec 06, 2013 5.207 5.336 5.207 5.267 964,250 +0.15(+2.85%)
Dec 05, 2013 5.207 5.216 5.100 5.121 574,003 -0.11(-2.13%)
Dec 04, 2013 5.070 5.301 5.070 5.233 657,587 +0.15(+3.04%)
Dec 03, 2013 5.233 5.301 4.993 5.078 953,970 -0.19(-3.58%)
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.