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: 7:00 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 30, 2015 4.812 4.830 3.989 4.135 7,501,075 -0.66(-13.77%)
Jun 29, 2015 5.276 5.318 4.572 4.795 5,932,888 -0.72(-13.06%)
Jun 26, 2015 5.559 5.636 5.464 5.516 1,419,741 -0.03(-0.62%)
Jun 25, 2015 5.550 5.550 5.481 5.550 1,097,724 +0.06(+1.09%)
Jun 24, 2015 5.550 5.602 5.464 5.490 533,504 -0.11(-1.99%)
Jun 23, 2015 5.481 5.602 5.481 5.602 1,097,094 +0.09(+1.71%)
Jun 22, 2015 5.499 5.567 5.477 5.507 514,543 +0.05(+0.94%)
Jun 19, 2015 5.473 5.507 5.439 5.456 1,543,454 -0.03(-0.47%)
Jun 18, 2015 5.361 5.490 5.318 5.481 1,090,204 +0.14(+2.57%)
Jun 17, 2015 5.542 5.559 5.301 5.344 549,083 -0.19(-3.41%)
Jun 16, 2015 5.439 5.559 5.404 5.533 558,353 +0.06(+1.10%)
Jun 15, 2015 5.439 5.516 5.353 5.473 709,385 -0.03(-0.47%)
Jun 12, 2015 5.447 5.499 5.421 5.499 499,037 +0.03(+0.63%)
Jun 11, 2015 5.421 5.481 5.379 5.464 527,215 +0.03(+0.47%)
Jun 10, 2015 5.379 5.464 5.353 5.439 900,742 +0.10(+1.93%)
Jun 09, 2015 5.336 5.396 5.297 5.336 695,265 -0.01(-0.16%)
Jun 08, 2015 5.379 5.396 5.327 5.344 407,627 -0.02(-0.32%)
Jun 05, 2015 5.430 5.456 5.233 5.361 746,822 +0.08(+1.46%)
Jun 04, 2015 5.284 5.336 5.216 5.284 629,513 -0.05(-0.96%)
Jun 03, 2015 5.276 5.344 5.233 5.336 1,400,757 +0.09(+1.80%)
Jun 02, 2015 5.216 5.276 5.173 5.241 796,960 +0.03(+0.49%)
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.