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

First Bancorp (NY: FBP )

18.09 +0.04 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 29, 2013 5.460 5.528 5.351 5.468 331,607 +0.03(+0.63%)
Nov 27, 2013 5.400 5.623 5.357 5.434 875,888 +0.04(+0.80%)
Nov 26, 2013 5.271 5.400 5.245 5.391 933,712 +0.11(+2.11%)
Nov 25, 2013 5.228 5.357 5.194 5.280 674,229 +0.07(+1.32%)
Nov 22, 2013 5.125 5.220 5.100 5.211 627,958 +0.08(+1.50%)
Nov 21, 2013 5.151 5.185 5.117 5.134 752,071 -0.01(-0.17%)
Nov 20, 2013 5.228 5.228 5.117 5.143 513,342 -0.08(-1.48%)
Nov 19, 2013 5.228 5.263 5.125 5.220 595,627 +0.01(+0.16%)
Nov 18, 2013 5.314 5.391 5.168 5.211 1,008,842 -0.08(-1.46%)
Nov 15, 2013 5.203 5.288 5.134 5.288 581,925 +0.09(+1.65%)
Nov 14, 2013 5.143 5.215 5.108 5.203 349,965 +0.16(+3.23%)
Nov 12, 2013 5.211 5.220 5.031 5.040 454,899 -0.18(-3.45%)
Nov 11, 2013 5.383 5.383 5.168 5.220 826,898 -0.16(-3.03%)
Nov 08, 2013 4.903 5.391 4.903 5.383 1,368,778 +0.51(+10.37%)
Nov 07, 2013 4.954 5.031 4.877 4.877 650,261 -0.07(-1.39%)
Nov 06, 2013 4.808 4.945 4.791 4.945 593,128 +0.16(+3.41%)
Nov 05, 2013 4.825 4.834 4.748 4.783 648,914 -0.04(-0.89%)
Nov 04, 2013 4.697 4.911 4.671 4.825 1,252,233 +0.12(+2.55%)
Nov 01, 2013 4.757 4.783 4.654 4.705 1,189,298 -0.05(-1.08%)
Oct 31, 2013 4.740 4.834 4.654 4.757 1,527,943 +0.06(+1.28%)
Oct 30, 2013 4.817 4.834 4.680 4.697 924,389 -0.09(-1.97%)
Oct 29, 2013 4.603 4.825 4.585 4.791 1,265,555 +0.20(+4.29%)
Oct 28, 2013 4.688 4.705 4.594 4.594 446,495 -0.08(-1.65%)
Oct 25, 2013 4.714 4.714 4.654 4.671 627,220 -0.03(-0.55%)
Oct 24, 2013 4.628 4.718 4.628 4.697 680,330 +0.07(+1.48%)
Oct 23, 2013 4.534 4.671 4.440 4.628 1,109,154 +0.07(+1.50%)
Oct 22, 2013 4.560 4.577 4.487 4.560 495,028 -0.01(-0.19%)
Oct 21, 2013 4.543 4.577 4.483 4.568 622,192 +0.03(+0.57%)
Oct 18, 2013 4.508 4.594 4.470 4.543 662,038 +0.08(+1.73%)
Oct 17, 2013 4.543 4.568 4.440 4.465 758,084 -0.10(-2.25%)
Oct 16, 2013 4.474 4.620 4.431 4.568 669,613 +0.13(+2.90%)
Oct 15, 2013 4.483 4.543 4.405 4.440 882,290 -0.06(-1.33%)
Oct 14, 2013 4.508 4.517 4.440 4.500 1,077,966 -0.03(-0.57%)
Oct 11, 2013 4.380 4.577 4.354 4.525 1,263,150 +0.15(+3.33%)
Oct 10, 2013 4.380 4.465 4.328 4.380 1,423,832 +0.04(+0.99%)
Oct 09, 2013 4.380 4.405 4.268 4.337 867,369 -0.03(-0.78%)
Oct 08, 2013 4.543 4.543 4.346 4.371 990,477 -0.17(-3.77%)
Oct 07, 2013 4.740 4.740 4.534 4.543 998,076 -0.21(-4.33%)
Oct 04, 2013 4.774 4.804 4.740 4.748 723,092 -0.03(-0.72%)
Oct 03, 2013 4.885 4.903 4.783 4.783 913,177 -0.10(-2.11%)
Oct 02, 2013 4.877 4.945 4.860 4.885 552,115 -0.03(-0.52%)
Oct 01, 2013 4.885 4.924 4.808 4.911 930,967 +0.05(+1.06%)
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%)
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.