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

First Bancorp (NY: FBP )

17.25 -0.21 (-1.20%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 30, 2015 4.808 4.825 3.986 4.131 7,507,369 -0.66(-13.77%)
Jun 29, 2015 5.271 5.314 4.568 4.791 5,937,867 -0.72(-13.06%)
Jun 26, 2015 5.554 5.631 5.460 5.511 1,420,933 -0.03(-0.62%)
Jun 25, 2015 5.545 5.545 5.477 5.545 1,098,645 +0.06(+1.09%)
Jun 24, 2015 5.545 5.597 5.460 5.485 533,952 -0.11(-1.99%)
Jun 23, 2015 5.477 5.597 5.477 5.597 1,098,015 +0.09(+1.71%)
Jun 22, 2015 5.494 5.563 5.473 5.503 514,975 +0.05(+0.94%)
Jun 19, 2015 5.468 5.503 5.434 5.451 1,544,749 -0.03(-0.47%)
Jun 18, 2015 5.357 5.485 5.314 5.477 1,091,118 +0.14(+2.57%)
Jun 17, 2015 5.537 5.554 5.297 5.340 549,544 -0.19(-3.41%)
Jun 16, 2015 5.434 5.554 5.400 5.528 558,822 +0.06(+1.10%)
Jun 15, 2015 5.434 5.511 5.348 5.468 709,980 -0.03(-0.47%)
Jun 12, 2015 5.443 5.494 5.417 5.494 499,455 +0.03(+0.63%)
Jun 11, 2015 5.417 5.477 5.374 5.460 527,657 +0.03(+0.47%)
Jun 10, 2015 5.374 5.460 5.348 5.434 901,498 +0.10(+1.93%)
Jun 09, 2015 5.331 5.391 5.293 5.331 695,849 -0.01(-0.16%)
Jun 08, 2015 5.374 5.391 5.323 5.340 407,969 -0.02(-0.32%)
Jun 05, 2015 5.425 5.451 5.228 5.357 747,448 +0.08(+1.46%)
Jun 04, 2015 5.280 5.331 5.211 5.280 630,041 -0.05(-0.96%)
Jun 03, 2015 5.271 5.340 5.228 5.331 1,401,933 +0.09(+1.80%)
Jun 02, 2015 5.211 5.271 5.168 5.237 797,629 +0.03(+0.49%)
Jun 01, 2015 5.280 5.245 5.108 5.211 717,841 -0.03(-0.65%)
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%)
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.