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 (%)
Jan 30, 2015 4.675 4.817 4.667 4.709 1,201,488 -0.01(-0.18%)
Jan 29, 2015 4.615 4.752 4.572 4.718 1,194,773 +0.10(+2.23%)
Jan 28, 2015 4.769 4.787 4.572 4.615 761,347 -0.09(-2.00%)
Jan 27, 2015 4.701 4.761 4.658 4.709 460,539 -0.07(-1.44%)
Jan 26, 2015 4.692 4.795 4.624 4.778 514,707 +0.06(+1.27%)
Jan 23, 2015 4.830 4.872 4.667 4.718 610,729 -0.14(-2.83%)
Jan 22, 2015 4.701 4.881 4.615 4.855 639,924 +0.18(+3.85%)
Jan 21, 2015 4.598 4.735 4.529 4.675 867,730 +0.05(+1.11%)
Jan 20, 2015 4.675 4.692 4.555 4.624 716,896 -0.03(-0.74%)
Jan 16, 2015 4.521 4.675 4.469 4.658 952,864 +0.14(+3.04%)
Jan 15, 2015 4.521 4.581 4.469 4.521 1,047,459 -0.04(-0.94%)
Jan 14, 2015 4.624 4.641 4.478 4.564 882,399 -0.09(-2.03%)
Jan 13, 2015 4.787 4.941 4.598 4.658 816,616 -0.09(-1.99%)
Jan 12, 2015 4.821 4.907 4.701 4.752 698,071 -0.07(-1.42%)
Jan 09, 2015 4.958 4.975 4.804 4.821 801,647 -0.15(-2.94%)
Jan 08, 2015 4.950 4.984 4.847 4.967 910,054 +0.09(+1.94%)
Jan 07, 2015 4.692 4.907 4.684 4.872 1,152,223 +0.21(+4.41%)
Jan 06, 2015 4.864 4.915 4.667 4.667 972,005 -0.19(-3.89%)
Jan 05, 2015 4.898 4.924 4.812 4.855 675,958 -0.07(-1.39%)
Jan 02, 2015 5.061 5.087 4.847 4.924 690,269 -0.11(-2.21%)
Dec 31, 2014 5.061 5.035 5.035 5.035 827,329 +0.00(+0.00%)
Dec 30, 2014 5.001 5.061 4.967 5.035 445,707 +0.03(+0.51%)
Dec 29, 2014 5.001 5.061 4.975 5.010 818,749 +0.01(+0.17%)
Dec 26, 2014 5.035 5.053 4.975 5.001 274,509 -0.01(-0.17%)
Dec 24, 2014 5.053 5.010 5.010 5.010 280,361 -0.04(-0.85%)
Dec 23, 2014 5.061 5.070 5.001 5.053 1,046,780 +0.03(+0.51%)
Dec 22, 2014 5.001 5.070 4.937 5.027 631,817 +0.02(+0.34%)
Dec 19, 2014 4.993 5.078 4.915 5.010 4,169,956 +0.01(+0.17%)
Dec 18, 2014 4.924 5.001 4.881 5.001 1,090,275 +0.18(+3.74%)
Dec 17, 2014 4.641 4.821 4.598 4.821 1,786,177 +0.17(+3.69%)
Dec 16, 2014 4.684 4.787 4.632 4.649 981,139 -0.03(-0.55%)
Dec 15, 2014 4.804 4.855 4.658 4.675 799,686 -0.07(-1.45%)
Dec 12, 2014 4.675 4.847 4.675 4.744 1,502,164 -0.03(-0.54%)
Dec 11, 2014 4.975 5.001 4.744 4.769 841,744 -0.16(-3.30%)
Dec 10, 2014 4.993 5.040 4.898 4.932 1,863,404 -0.11(-2.21%)
Dec 09, 2014 4.890 5.078 4.838 5.044 1,583,650 +0.05(+1.03%)
Dec 08, 2014 4.667 5.010 4.649 4.993 1,815,718 +0.30(+6.40%)
Dec 05, 2014 4.521 4.752 4.521 4.692 1,994,793 +0.19(+4.19%)
Dec 04, 2014 4.478 4.521 4.469 4.504 979,683 +0.01(+0.19%)
Dec 03, 2014 4.401 4.521 4.401 4.495 1,098,750 +0.09(+1.95%)
Dec 02, 2014 4.358 4.461 4.341 4.409 703,707 +0.08(+1.78%)
Dec 01, 2014 4.383 4.418 4.332 4.332 714,843 -0.07(-1.56%)
Nov 28, 2014 4.426 4.452 4.383 4.401 1,082,531 -0.02(-0.39%)
Nov 26, 2014 4.426 4.418 4.418 4.418 778,834 +0.01(+0.19%)
Nov 25, 2014 4.469 4.486 4.375 4.409 1,961,615 -0.04(-0.96%)
Nov 24, 2014 4.306 4.452 4.289 4.452 1,108,301 +0.17(+4.01%)
Nov 21, 2014 4.298 4.323 4.229 4.281 1,808,797 +0.03(+0.60%)
Nov 20, 2014 4.169 4.255 4.126 4.255 835,772 +0.08(+1.85%)
Nov 19, 2014 4.229 4.255 4.118 4.178 510,798 -0.04(-1.02%)
Nov 18, 2014 4.263 4.281 4.220 4.220 704,759 -0.02(-0.40%)
Nov 17, 2014 4.289 4.298 4.229 4.238 507,333 -0.05(-1.20%)
Nov 14, 2014 4.289 4.336 4.246 4.289 1,230,106 +0.01(+0.20%)
Nov 13, 2014 4.341 4.409 4.246 4.281 799,256 -0.09(-1.96%)
Nov 12, 2014 4.358 4.452 4.358 4.366 1,060,234 +0.00(+0.00%)
Nov 11, 2014 4.426 4.461 4.358 4.366 738,182 -0.05(-1.17%)
Nov 10, 2014 4.504 4.521 4.401 4.418 1,048,246 -0.09(-1.90%)
Nov 07, 2014 4.486 4.521 4.478 4.504 664,653 +0.00(+0.00%)
Nov 06, 2014 4.504 4.529 4.409 4.504 1,186,983 +0.03(+0.57%)
Nov 05, 2014 4.444 4.516 4.401 4.478 707,113 +0.06(+1.36%)
Nov 04, 2014 4.444 4.469 4.315 4.418 598,474 -0.05(-1.15%)
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.