Skip to main content

First Bancorp (NY: FBP )

17.34 -0.05 (-0.29%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 5.383 5.451 5.288 5.400 459,962 +0.06(+1.12%)
Mar 28, 2013 5.417 5.443 5.314 5.340 403,310 -0.06(-1.11%)
Mar 27, 2013 5.340 5.400 5.263 5.400 205,540 +0.04(+0.80%)
Mar 26, 2013 5.417 5.443 5.305 5.357 299,680 -0.02(-0.32%)
Mar 25, 2013 5.357 5.408 5.245 5.374 224,394 +0.02(+0.32%)
Mar 22, 2013 5.314 5.374 5.288 5.357 327,662 +0.05(+0.97%)
Mar 21, 2013 5.271 5.357 5.245 5.305 220,986 -0.02(-0.32%)
Mar 20, 2013 5.314 5.383 5.254 5.323 269,575 +0.04(+0.81%)
Mar 19, 2013 5.254 5.348 5.228 5.280 378,510 +0.07(+1.32%)
Mar 18, 2013 5.177 5.271 5.168 5.211 441,481 -0.06(-1.14%)
Mar 15, 2013 5.280 5.331 5.185 5.271 837,711 +0.01(+0.16%)
Mar 14, 2013 5.245 5.305 5.151 5.263 247,855 +0.02(+0.33%)
Mar 13, 2013 5.194 5.263 5.014 5.245 375,669 +0.04(+0.82%)
Mar 12, 2013 5.271 5.297 5.185 5.203 328,951 -0.09(-1.62%)
Mar 11, 2013 5.143 5.305 5.125 5.288 405,069 +0.12(+2.32%)
Mar 08, 2013 5.400 5.485 5.168 5.168 681,863 -0.17(-3.21%)
Mar 07, 2013 5.048 5.408 4.971 5.340 751,464 +0.28(+5.59%)
Mar 06, 2013 5.057 5.057 4.963 5.057 313,204 +0.03(+0.51%)
Mar 05, 2013 4.911 5.048 4.885 5.031 519,587 +0.16(+3.35%)
Mar 04, 2013 4.791 4.877 4.744 4.868 849,548 +0.05(+1.07%)
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.