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

First Bancorp (NY: FBP )

18.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2014 4.465 4.500 4.440 4.465 1,162,326 +0.07(+1.56%)
Oct 30, 2014 4.405 4.414 4.303 4.397 1,303,990 -0.06(-1.35%)
Oct 29, 2014 4.380 4.483 4.230 4.457 919,442 +0.05(+1.17%)
Oct 28, 2014 4.054 4.405 3.883 4.405 1,384,933 +0.36(+8.90%)
Oct 27, 2014 4.028 4.080 4.037 4.046 575,120 +0.01(+0.21%)
Oct 24, 2014 4.140 4.178 3.977 4.037 1,129,030 -0.08(-1.87%)
Oct 23, 2014 4.191 4.260 4.106 4.114 650,707 +0.03(+0.63%)
Oct 22, 2014 4.183 4.243 4.080 4.088 506,986 -0.07(-1.65%)
Oct 21, 2014 4.166 4.277 4.148 4.157 803,778 +0.08(+1.89%)
Oct 20, 2014 3.986 4.148 3.986 4.080 511,825 +0.04(+1.06%)
Oct 17, 2014 4.131 4.166 3.960 4.037 1,043,186 -0.05(-1.26%)
Oct 16, 2014 3.831 4.153 3.823 4.088 1,351,380 +0.16(+4.15%)
Oct 15, 2014 4.011 4.071 3.823 3.926 1,494,462 -0.25(-5.95%)
Oct 14, 2014 4.123 4.268 4.080 4.174 973,675 +0.10(+2.53%)
Oct 13, 2014 3.926 4.166 3.926 4.071 883,442 +0.15(+3.71%)
Oct 10, 2014 3.866 3.977 3.861 3.926 917,328 +0.02(+0.44%)
Oct 09, 2014 4.148 4.148 3.883 3.908 565,379 -0.22(-5.39%)
Oct 08, 2014 3.951 4.140 3.917 4.131 600,298 +0.17(+4.33%)
Oct 07, 2014 4.046 4.071 3.926 3.960 1,070,334 -0.10(-2.53%)
Oct 06, 2014 4.191 4.200 4.063 4.063 466,901 -0.11(-2.67%)
Oct 03, 2014 4.208 4.285 4.174 4.174 438,495 +0.04(+1.04%)
Oct 02, 2014 4.054 4.191 4.054 4.131 466,977 +0.06(+1.47%)
Oct 01, 2014 4.054 4.148 3.994 4.071 675,158 +0.00(+0.00%)
Sep 30, 2014 4.097 4.136 4.071 4.071 893,242 -0.03(-0.63%)
Sep 29, 2014 4.071 4.178 4.071 4.097 361,245 -0.02(-0.42%)
Sep 26, 2014 4.097 4.157 4.054 4.114 688,773 +0.03(+0.84%)
Sep 25, 2014 4.148 4.191 4.011 4.080 726,849 -0.09(-2.06%)
Sep 24, 2014 4.200 4.217 4.123 4.166 649,473 -0.02(-0.41%)
Sep 23, 2014 4.285 4.311 4.183 4.183 945,340 -0.11(-2.59%)
Sep 22, 2014 4.500 4.534 4.285 4.294 489,215 -0.22(-4.93%)
Sep 19, 2014 4.534 4.654 4.465 4.517 1,500,215 -0.02(-0.38%)
Sep 18, 2014 4.397 4.551 4.388 4.534 632,973 +0.17(+3.93%)
Sep 17, 2014 4.354 4.457 4.303 4.363 465,803 +0.03(+0.59%)
Sep 16, 2014 4.388 4.440 4.294 4.337 881,555 -0.06(-1.36%)
Sep 15, 2014 4.500 4.551 4.397 4.397 608,445 -0.10(-2.29%)
Sep 12, 2014 4.551 4.628 4.500 4.500 661,894 -0.06(-1.32%)
Sep 11, 2014 4.423 4.577 4.405 4.560 778,519 +0.12(+2.70%)
Sep 10, 2014 4.363 4.448 4.328 4.440 742,154 +0.09(+2.17%)
Sep 09, 2014 4.431 4.474 4.328 4.346 548,793 -0.10(-2.31%)
Sep 08, 2014 4.465 4.560 4.431 4.448 545,945 -0.03(-0.76%)
Sep 05, 2014 4.440 4.500 4.431 4.483 438,254 +0.03(+0.77%)
Sep 04, 2014 4.457 4.577 4.444 4.448 514,245 -0.01(-0.19%)
Sep 03, 2014 4.500 4.585 4.440 4.457 854,258 -0.03(-0.57%)
Sep 02, 2014 4.508 4.508 4.444 4.483 493,055 +0.02(+0.38%)
Aug 29, 2014 4.388 4.465 4.465 4.465 302,414 +0.08(+1.76%)
Aug 28, 2014 4.440 4.457 4.363 4.388 302,559 -0.07(-1.54%)
Aug 27, 2014 4.611 4.611 4.448 4.457 280,929 -0.15(-3.35%)
Aug 26, 2014 4.431 4.620 4.431 4.611 768,351 +0.16(+3.66%)
Aug 25, 2014 4.491 4.491 4.320 4.448 634,145 -0.03(-0.57%)
Aug 22, 2014 4.448 4.517 4.380 4.474 395,525 +0.03(+0.77%)
Aug 21, 2014 4.346 4.448 4.268 4.440 354,833 +0.09(+1.97%)
Aug 20, 2014 4.337 4.380 4.294 4.354 341,073 -0.01(-0.20%)
Aug 19, 2014 4.457 4.457 4.346 4.363 398,563 -0.07(-1.55%)
Aug 18, 2014 4.388 4.453 4.337 4.431 677,842 +0.10(+2.38%)
Aug 15, 2014 4.457 4.465 4.285 4.328 577,728 -0.06(-1.37%)
Aug 14, 2014 4.465 4.474 4.380 4.388 453,198 -0.06(-1.35%)
Aug 13, 2014 4.337 4.483 4.311 4.448 912,169 +0.13(+2.98%)
Aug 12, 2014 4.174 4.320 4.157 4.320 817,477 +0.13(+3.07%)
Aug 11, 2014 4.140 4.200 4.106 4.191 807,265 +0.08(+1.88%)
Aug 08, 2014 4.148 4.148 4.046 4.114 548,929 +0.00(+0.00%)
Aug 07, 2014 4.251 4.311 4.063 4.114 586,767 -0.13(-3.03%)
Aug 06, 2014 4.106 4.243 4.088 4.243 945,458 +0.15(+3.77%)
Aug 05, 2014 4.097 4.148 4.028 4.088 474,784 -0.04(-1.04%)
Aug 04, 2014 4.191 4.208 4.028 4.131 981,026 -0.03(-0.82%)
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.