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

First Bancorp (NY: FBP )

17.88 -0.21 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 30, 2015 5.353 5.379 5.121 5.155 1,437,611 -0.22(-4.15%)
Apr 29, 2015 5.318 5.473 5.310 5.379 972,588 +0.06(+1.13%)
Apr 28, 2015 5.198 5.353 5.198 5.318 802,801 +0.10(+1.97%)
Apr 27, 2015 5.439 5.473 5.216 5.216 1,581,676 -0.21(-3.80%)
Apr 24, 2015 5.447 5.507 5.379 5.421 1,311,145 -0.04(-0.78%)
Apr 23, 2015 5.602 5.619 5.456 5.464 684,699 -0.15(-2.60%)
Apr 22, 2015 5.576 5.653 5.503 5.610 536,487 +0.06(+1.08%)
Apr 21, 2015 5.542 5.623 5.524 5.550 794,698 +0.03(+0.47%)
Apr 20, 2015 5.610 5.713 5.516 5.524 1,135,302 -0.04(-0.77%)
Apr 17, 2015 5.722 5.765 5.542 5.567 542,444 -0.21(-3.71%)
Apr 16, 2015 5.705 5.799 5.665 5.782 884,322 +0.06(+1.05%)
Apr 15, 2015 5.602 5.722 5.576 5.722 619,232 +0.11(+1.99%)
Apr 14, 2015 5.670 5.722 5.593 5.610 907,366 -0.08(-1.36%)
Apr 13, 2015 5.619 5.747 5.593 5.687 1,359,651 +0.09(+1.69%)
Apr 10, 2015 5.593 5.619 5.524 5.593 657,211 +0.05(+0.93%)
Apr 09, 2015 5.584 5.602 5.516 5.542 1,022,786 -0.04(-0.77%)
Apr 08, 2015 5.499 5.644 5.464 5.584 1,464,789 +0.11(+2.04%)
Apr 07, 2015 5.499 5.559 5.421 5.473 873,515 -0.01(-0.16%)
Apr 06, 2015 5.456 5.516 5.344 5.481 1,031,000 +0.01(+0.16%)
Apr 02, 2015 5.447 5.473 5.473 5.473 532,629 +0.03(+0.47%)
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.