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

First Bancorp (NY: FBP )

17.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
May 29, 2015 5.263 5.263 5.168 5.245 789,497 -0.02(-0.33%)
May 28, 2015 5.297 5.323 5.245 5.263 1,247,459 -0.05(-0.97%)
May 27, 2015 5.408 5.408 5.297 5.314 1,523,402 -0.09(-1.59%)
May 26, 2015 5.485 5.503 5.297 5.400 1,320,918 -0.10(-1.87%)
May 22, 2015 5.554 5.503 5.503 5.503 1,057,868 -0.05(-0.93%)
May 21, 2015 5.657 5.657 5.485 5.554 689,125 -0.10(-1.82%)
May 20, 2015 5.623 5.683 5.571 5.657 703,901 +0.01(+0.15%)
May 19, 2015 5.563 5.683 5.503 5.648 985,238 +0.09(+1.54%)
May 18, 2015 5.434 5.563 5.400 5.563 740,591 +0.16(+3.02%)
May 15, 2015 5.511 5.511 5.314 5.400 848,181 -0.12(-2.17%)
May 14, 2015 5.468 5.520 5.425 5.520 975,596 +0.08(+1.42%)
May 13, 2015 5.365 5.460 5.323 5.443 1,019,106 +0.08(+1.44%)
May 12, 2015 5.408 5.434 5.314 5.365 720,687 -0.04(-0.79%)
May 11, 2015 5.374 5.468 5.340 5.408 697,719 +0.02(+0.32%)
May 08, 2015 5.288 5.400 5.203 5.391 1,013,258 +0.10(+1.94%)
May 07, 2015 5.220 5.314 5.143 5.288 1,734,429 +0.09(+1.65%)
May 06, 2015 5.134 5.228 5.057 5.203 1,177,904 +0.17(+3.41%)
May 05, 2015 5.151 5.263 4.937 5.031 1,663,137 -0.23(-4.40%)
May 04, 2015 5.263 5.305 5.220 5.263 1,058,317 +0.01(+0.16%)
May 01, 2015 5.160 5.305 5.151 5.254 1,350,056 +0.10(+2.00%)
Apr 30, 2015 5.348 5.374 5.117 5.151 1,438,817 -0.22(-4.15%)
Apr 29, 2015 5.314 5.468 5.305 5.374 973,404 +0.06(+1.13%)
Apr 28, 2015 5.194 5.348 5.194 5.314 803,474 +0.10(+1.97%)
Apr 27, 2015 5.434 5.468 5.211 5.211 1,583,003 -0.21(-3.80%)
Apr 24, 2015 5.443 5.503 5.374 5.417 1,312,245 -0.04(-0.78%)
Apr 23, 2015 5.597 5.614 5.451 5.460 685,274 -0.15(-2.60%)
Apr 22, 2015 5.571 5.648 5.498 5.605 536,937 +0.06(+1.08%)
Apr 21, 2015 5.537 5.618 5.520 5.545 795,364 +0.03(+0.47%)
Apr 20, 2015 5.605 5.708 5.511 5.520 1,136,254 -0.04(-0.77%)
Apr 17, 2015 5.717 5.760 5.537 5.563 542,899 -0.21(-3.71%)
Apr 16, 2015 5.700 5.794 5.660 5.777 885,065 +0.06(+1.05%)
Apr 15, 2015 5.597 5.717 5.571 5.717 619,752 +0.11(+1.99%)
Apr 14, 2015 5.665 5.717 5.588 5.605 908,127 -0.08(-1.36%)
Apr 13, 2015 5.614 5.743 5.588 5.683 1,360,792 +0.09(+1.69%)
Apr 10, 2015 5.588 5.614 5.520 5.588 657,762 +0.05(+0.93%)
Apr 09, 2015 5.580 5.597 5.511 5.537 1,023,644 -0.04(-0.77%)
Apr 08, 2015 5.494 5.640 5.460 5.580 1,466,018 +0.11(+2.04%)
Apr 07, 2015 5.494 5.554 5.417 5.468 874,248 -0.01(-0.16%)
Apr 06, 2015 5.451 5.511 5.340 5.477 1,031,865 +0.01(+0.16%)
Apr 02, 2015 5.443 5.468 5.468 5.468 533,076 +0.03(+0.47%)
Apr 01, 2015 5.305 5.443 5.271 5.443 1,339,726 +0.13(+2.42%)
Mar 31, 2015 5.425 5.451 5.305 5.314 977,821 -0.13(-2.36%)
Mar 30, 2015 5.451 5.520 5.434 5.443 564,676 +0.05(+0.95%)
Mar 27, 2015 5.503 5.503 5.365 5.391 878,987 -0.09(-1.72%)
Mar 26, 2015 5.357 5.511 5.254 5.485 988,087 +0.17(+3.23%)
Mar 25, 2015 5.357 5.357 5.245 5.314 884,665 -0.03(-0.48%)
Mar 24, 2015 5.323 5.387 5.271 5.340 658,801 +0.00(+0.00%)
Mar 23, 2015 5.443 5.485 5.331 5.340 617,346 -0.11(-2.04%)
Mar 20, 2015 5.443 5.477 5.383 5.451 1,598,054 +0.04(+0.79%)
Mar 19, 2015 5.314 5.417 5.288 5.408 701,724 +0.08(+1.45%)
Mar 18, 2015 5.477 5.542 5.297 5.331 983,677 -0.16(-2.96%)
Mar 17, 2015 5.443 5.537 5.391 5.494 915,962 +0.00(+0.00%)
Mar 16, 2015 5.725 5.743 5.477 5.494 1,226,394 -0.28(-4.90%)
Mar 13, 2015 5.708 5.785 5.653 5.777 896,847 +0.08(+1.35%)
Mar 12, 2015 5.623 5.708 5.554 5.700 724,855 +0.15(+2.62%)
Mar 11, 2015 5.571 5.597 5.460 5.554 588,132 +0.01(+0.15%)
Mar 10, 2015 5.623 5.631 5.511 5.545 657,264 -0.14(-2.41%)
Mar 09, 2015 5.571 5.695 5.545 5.683 493,070 +0.15(+2.63%)
Mar 06, 2015 5.443 5.580 5.408 5.537 1,006,820 +0.09(+1.73%)
Mar 05, 2015 5.588 5.614 5.434 5.443 1,520,452 -0.14(-2.46%)
Mar 04, 2015 5.571 5.597 5.451 5.580 774,027 +0.00(+0.00%)
Mar 03, 2015 5.597 5.657 5.537 5.580 678,421 -0.03(-0.46%)
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.