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

First Bancorp (NY: FBP )

17.41 -0.05 (-0.29%)
Streaming Delayed Price Updated: 11:19 AM 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 (%)
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%)
Apr 01, 2013 5.387 5.456 5.293 5.404 459,576 +0.06(+1.12%)
Mar 28, 2013 5.421 5.447 5.318 5.344 402,972 -0.06(-1.11%)
Mar 27, 2013 5.344 5.404 5.267 5.404 205,368 +0.04(+0.80%)
Mar 26, 2013 5.421 5.447 5.310 5.361 299,428 -0.02(-0.32%)
Mar 25, 2013 5.361 5.413 5.250 5.379 224,206 +0.02(+0.32%)
Mar 22, 2013 5.318 5.379 5.293 5.361 327,388 +0.05(+0.97%)
Mar 21, 2013 5.276 5.361 5.250 5.310 220,801 -0.02(-0.32%)
Mar 20, 2013 5.318 5.387 5.259 5.327 269,349 +0.04(+0.81%)
Mar 19, 2013 5.258 5.353 5.233 5.284 378,193 +0.07(+1.32%)
Mar 18, 2013 5.181 5.276 5.173 5.216 441,111 -0.06(-1.14%)
Mar 15, 2013 5.284 5.336 5.190 5.276 837,008 +0.01(+0.16%)
Mar 14, 2013 5.250 5.310 5.155 5.267 247,647 +0.02(+0.33%)
Mar 13, 2013 5.198 5.267 5.018 5.250 375,354 +0.04(+0.82%)
Mar 12, 2013 5.276 5.301 5.190 5.207 328,676 -0.09(-1.62%)
Mar 11, 2013 5.147 5.310 5.130 5.293 404,729 +0.12(+2.32%)
Mar 08, 2013 5.404 5.490 5.173 5.173 681,292 -0.17(-3.21%)
Mar 07, 2013 5.053 5.413 4.975 5.344 750,834 +0.28(+5.59%)
Mar 06, 2013 5.061 5.061 4.967 5.061 312,942 +0.03(+0.51%)
Mar 05, 2013 4.915 5.053 4.890 5.035 519,151 +0.16(+3.34%)
Mar 04, 2013 4.795 4.881 4.748 4.872 848,836 +0.05(+1.07%)
Mar 01, 2013 4.675 4.838 4.624 4.821 599,028 +0.13(+2.74%)
Feb 28, 2013 4.735 4.769 4.675 4.692 491,860 -0.09(-1.97%)
Feb 27, 2013 4.692 4.847 4.675 4.787 367,563 +0.15(+3.33%)
Feb 26, 2013 4.658 4.701 4.589 4.632 608,998 -0.18(-3.74%)
Feb 22, 2013 4.924 4.924 4.727 4.812 736,302 -0.08(-1.58%)
Feb 21, 2013 4.907 4.967 4.847 4.890 1,020,752 -0.01(-0.18%)
Feb 20, 2013 4.967 5.001 4.890 4.898 706,324 -0.05(-1.04%)
Feb 19, 2013 4.847 4.950 4.847 4.950 684,318 +0.10(+2.12%)
Feb 15, 2013 4.778 4.890 4.718 4.847 793,293 +0.12(+2.54%)
Feb 14, 2013 4.641 4.735 4.564 4.727 510,368 +0.07(+1.47%)
Feb 13, 2013 4.709 4.812 4.615 4.658 1,422,489 -0.03(-0.73%)
Feb 12, 2013 4.598 4.692 4.581 4.692 453,478 +0.11(+2.43%)
Feb 11, 2013 4.744 4.744 4.572 4.581 647,485 -0.16(-3.44%)
Feb 08, 2013 4.658 4.761 4.598 4.744 928,549 +0.09(+1.84%)
Feb 07, 2013 4.649 4.701 4.598 4.658 449,580 -0.05(-1.09%)
Feb 06, 2013 4.675 4.718 4.546 4.709 1,186,885 +0.07(+1.48%)
Feb 04, 2013 4.572 4.675 4.546 4.641 1,266,253 +0.03(+0.56%)
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.