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

First Bancorp (NY: FBP )

18.08 +0.20 (+1.12%)
Official Closing Price Updated: 4:10 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 (%)
Jun 28, 2013 6.168 6.176 6.056 6.073 1,058,964 +0.04(+0.71%)
Jun 26, 2013 6.030 6.052 5.962 6.030 962,441 +0.03(+0.57%)
Jun 25, 2013 5.910 6.030 5.842 5.996 296,997 +0.12(+2.04%)
Jun 24, 2013 5.910 6.022 5.850 5.876 496,533 -0.09(-1.44%)
Jun 21, 2013 5.919 5.962 5.730 5.962 629,536 +0.21(+3.73%)
Jun 20, 2013 5.713 5.825 5.602 5.747 404,197 +0.00(+0.00%)
Jun 19, 2013 5.850 5.885 5.739 5.747 167,239 -0.12(-2.05%)
Jun 18, 2013 5.739 5.910 5.739 5.867 263,438 +0.15(+2.55%)
Jun 17, 2013 5.773 5.829 5.670 5.722 243,738 +0.02(+0.30%)
Jun 14, 2013 5.790 5.833 5.679 5.705 297,223 -0.08(-1.34%)
Jun 13, 2013 5.670 5.790 5.627 5.782 276,575 +0.13(+2.28%)
Jun 12, 2013 5.842 5.893 5.653 5.653 425,779 -0.15(-2.51%)
Jun 11, 2013 5.953 5.988 5.765 5.799 785,879 -0.17(-2.87%)
Jun 10, 2013 5.567 5.970 5.516 5.970 605,382 +0.53(+9.78%)
Jun 07, 2013 5.353 5.439 5.318 5.439 503,824 +0.09(+1.77%)
Jun 06, 2013 5.250 5.370 5.250 5.344 386,297 +0.07(+1.30%)
Jun 05, 2013 5.353 5.387 5.250 5.276 323,102 -0.09(-1.60%)
Jun 04, 2013 5.550 5.593 5.293 5.361 517,282 -0.18(-3.25%)
Jun 03, 2013 5.241 5.559 5.216 5.542 888,028 +0.30(+5.73%)
May 31, 2013 5.147 5.250 5.130 5.241 1,501,390 +0.05(+0.99%)
May 30, 2013 5.181 5.216 5.113 5.190 229,929 +0.01(+0.17%)
May 29, 2013 5.164 5.250 5.095 5.181 231,462 -0.01(-0.17%)
May 28, 2013 5.224 5.276 5.147 5.190 261,474 +0.05(+1.00%)
May 24, 2013 5.104 5.147 5.061 5.138 143,165 -0.01(-0.17%)
May 23, 2013 5.138 5.194 5.074 5.147 173,620 -0.04(-0.83%)
May 22, 2013 5.318 5.447 5.147 5.190 320,093 -0.13(-2.42%)
May 21, 2013 5.336 5.361 5.284 5.318 334,121 -0.03(-0.48%)
May 20, 2013 5.301 5.344 5.267 5.344 302,066 +0.04(+0.81%)
May 17, 2013 5.301 5.344 5.258 5.301 340,438 +0.00(+0.00%)
May 16, 2013 5.250 5.361 5.198 5.301 339,911 +0.05(+0.98%)
May 15, 2013 5.113 5.267 5.100 5.250 398,540 +0.20(+3.90%)
May 13, 2013 5.147 5.147 5.053 5.053 200,623 -0.10(-2.00%)
May 10, 2013 5.155 5.216 5.134 5.155 229,560 +0.01(+0.17%)
May 09, 2013 5.207 5.233 5.078 5.147 206,237 -0.09(-1.64%)
May 08, 2013 5.147 5.258 5.113 5.233 308,999 +0.09(+1.67%)
May 07, 2013 5.061 5.147 5.053 5.147 257,944 +0.05(+1.01%)
May 06, 2013 4.975 5.104 4.975 5.095 171,108 +0.03(+0.51%)
May 03, 2013 4.932 5.083 4.950 5.070 356,088 +0.02(+0.34%)
May 02, 2013 4.967 5.087 4.958 5.053 219,653 +0.12(+2.43%)
May 01, 2013 5.070 5.087 4.932 4.932 528,716 -0.14(-2.71%)
Apr 30, 2013 5.138 5.138 5.044 5.070 130,290 -0.06(-1.17%)
Apr 29, 2013 5.121 5.173 5.087 5.130 130,437 +0.05(+1.01%)
Apr 26, 2013 5.164 5.173 5.070 5.078 202,404 -0.09(-1.66%)
Apr 25, 2013 5.104 5.241 5.104 5.164 359,667 +0.06(+1.18%)
Apr 24, 2013 5.147 5.190 5.078 5.104 503,106 -0.06(-1.16%)
Apr 23, 2013 5.224 5.258 5.125 5.164 548,519 -0.03(-0.66%)
Apr 22, 2013 5.113 5.250 4.941 5.198 338,935 +0.08(+1.51%)
Apr 19, 2013 4.838 5.138 4.830 5.121 238,948 +0.28(+5.85%)
Apr 18, 2013 4.993 4.993 4.838 4.838 418,285 -0.14(-2.76%)
Apr 17, 2013 5.104 5.104 4.898 4.975 567,202 -0.16(-3.17%)
Apr 16, 2013 5.095 5.190 5.095 5.138 359,842 +0.09(+1.87%)
Apr 15, 2013 5.207 5.233 5.027 5.044 474,389 -0.18(-3.45%)
Apr 12, 2013 5.379 5.403 5.216 5.224 592,758 -0.17(-3.18%)
Apr 11, 2013 5.336 5.430 5.327 5.396 337,103 +0.07(+1.29%)
Apr 10, 2013 5.190 5.361 5.190 5.327 433,852 +0.16(+3.16%)
Apr 09, 2013 5.207 5.276 5.164 5.164 379,549 -0.03(-0.50%)
Apr 08, 2013 5.164 5.190 5.078 5.190 374,037 +0.03(+0.50%)
Apr 05, 2013 5.053 5.173 5.027 5.164 516,842 +0.02(+0.33%)
Apr 04, 2013 5.190 5.198 5.087 5.147 456,708 -0.03(-0.50%)
Apr 03, 2013 5.327 5.353 5.147 5.173 540,051 -0.15(-2.74%)
Apr 02, 2013 5.421 5.456 5.301 5.318 594,553 -0.09(-1.59%)
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.