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

First Bancorp (NY: FBP )

18.15 +0.10 (+0.55%)
Streaming Delayed Price Updated: 12:39 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 (%)
Aug 30, 2013 5.584 5.602 5.413 5.481 1,060,805 -0.11(-1.99%)
Aug 29, 2013 5.516 5.636 5.516 5.593 587,899 +0.08(+1.40%)
Aug 28, 2013 5.507 5.576 5.481 5.516 919,325 +0.03(+0.63%)
Aug 27, 2013 5.756 5.799 5.473 5.481 1,568,760 -0.33(-5.61%)
Aug 26, 2013 5.833 5.889 5.782 5.807 1,032,190 -0.01(-0.15%)
Aug 23, 2013 5.859 5.885 5.739 5.816 1,686,796 +0.03(+0.44%)
Aug 22, 2013 5.790 5.833 5.790 5.790 685,160 +0.03(+0.45%)
Aug 21, 2013 5.833 5.833 5.747 5.765 724,772 -0.07(-1.18%)
Aug 20, 2013 5.790 5.876 5.790 5.833 1,378,282 +0.03(+0.59%)
Aug 19, 2013 5.842 5.867 5.782 5.799 838,295 -0.03(-0.59%)
Aug 16, 2013 5.790 5.936 5.790 5.833 1,891,580 +0.03(+0.59%)
Aug 15, 2013 5.765 5.953 5.756 5.799 1,900,715 -0.03(-0.59%)
Aug 14, 2013 5.662 5.889 5.662 5.833 5,085,242 +0.15(+2.56%)
Aug 13, 2013 5.842 5.885 5.619 5.687 25,976,458 -0.17(-2.93%)
Aug 12, 2013 5.970 6.065 5.790 5.859 1,314,042 -0.21(-3.39%)
Aug 09, 2013 6.322 6.322 5.910 6.065 750,430 -0.27(-4.20%)
Aug 08, 2013 6.425 6.442 6.245 6.331 598,729 -0.09(-1.47%)
Aug 07, 2013 6.537 6.567 6.391 6.425 293,222 -0.13(-1.96%)
Aug 06, 2013 6.562 6.588 6.400 6.554 363,122 -0.02(-0.26%)
Aug 05, 2013 6.605 6.648 6.519 6.571 282,179 -0.07(-1.03%)
Aug 02, 2013 6.622 6.691 6.494 6.640 241,089 -0.03(-0.39%)
Aug 01, 2013 6.519 6.717 6.485 6.665 415,034 +0.21(+3.19%)
Jul 31, 2013 6.597 6.648 6.425 6.459 429,046 -0.11(-1.70%)
Jul 30, 2013 6.631 6.699 6.409 6.571 530,506 -0.04(-0.65%)
Jul 29, 2013 6.803 6.888 6.614 6.614 264,393 -0.21(-3.14%)
Jul 26, 2013 6.905 6.905 6.734 6.828 334,158 -0.15(-2.21%)
Jul 25, 2013 6.854 6.991 6.605 6.983 503,507 -0.03(-0.49%)
Jul 24, 2013 7.369 7.369 6.948 7.017 663,010 -0.37(-4.99%)
Jul 23, 2013 7.412 7.463 7.283 7.386 770,281 +0.04(+0.58%)
Jul 22, 2013 7.347 7.403 7.257 7.343 194,292 +0.04(+0.59%)
Jul 19, 2013 7.326 7.369 7.240 7.300 353,093 -0.03(-0.47%)
Jul 18, 2013 6.974 7.403 6.957 7.334 408,668 +0.37(+5.30%)
Jul 17, 2013 7.060 7.240 6.957 6.965 391,580 -0.06(-0.85%)
Jul 16, 2013 6.837 7.060 6.828 7.026 462,155 +0.17(+2.50%)
Jul 15, 2013 6.863 6.905 6.777 6.854 298,237 +0.01(+0.13%)
Jul 12, 2013 6.803 6.863 6.772 6.845 230,733 +0.04(+0.63%)
Jul 11, 2013 6.820 6.828 6.691 6.803 358,792 +0.06(+0.89%)
Jul 10, 2013 6.940 6.940 6.691 6.742 349,956 -0.18(-2.60%)
Jul 09, 2013 6.734 6.957 6.674 6.923 520,571 +0.25(+3.73%)
Jul 08, 2013 6.622 6.734 6.557 6.674 435,924 +0.09(+1.43%)
Jul 05, 2013 6.151 6.579 6.151 6.579 804,974 +0.51(+8.49%)
Jul 03, 2013 6.091 6.148 5.928 6.065 747,170 -0.09(-1.39%)
Jul 02, 2013 6.305 6.451 6.091 6.151 907,256 -0.14(-2.18%)
Jul 01, 2013 6.116 6.314 6.116 6.288 530,007 +0.21(+3.53%)
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%)
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.