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

First Bancorp (NY: FBP )

17.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2014 4.409 4.426 4.272 4.409 609,232 -0.03(-0.58%)
Apr 29, 2014 4.444 4.572 4.392 4.435 731,065 +0.03(+0.78%)
Apr 28, 2014 4.366 4.418 4.289 4.401 1,350,620 +0.08(+1.79%)
Apr 25, 2014 4.238 4.418 4.203 4.323 903,189 +0.05(+1.20%)
Apr 24, 2014 4.478 4.512 4.246 4.272 1,001,313 -0.18(-4.05%)
Apr 23, 2014 4.486 4.521 4.418 4.452 832,010 -0.03(-0.76%)
Apr 22, 2014 4.461 4.615 4.383 4.486 646,179 +0.02(+0.38%)
Apr 21, 2014 4.572 4.606 4.323 4.469 740,089 -0.09(-2.07%)
Apr 17, 2014 4.332 4.564 4.564 4.564 888,764 +0.23(+5.35%)
Apr 16, 2014 4.272 4.362 4.238 4.332 507,285 +0.09(+2.02%)
Apr 15, 2014 4.315 4.383 4.178 4.246 571,294 -0.07(-1.59%)
Apr 14, 2014 4.366 4.426 4.250 4.315 491,036 -0.01(-0.20%)
Apr 11, 2014 4.298 4.418 4.238 4.323 504,824 -0.03(-0.79%)
Apr 10, 2014 4.555 4.555 4.289 4.358 1,421,699 -0.20(-4.33%)
Apr 09, 2014 4.606 4.684 4.512 4.555 509,983 -0.05(-1.12%)
Apr 08, 2014 4.701 4.787 4.598 4.606 474,014 -0.11(-2.36%)
Apr 07, 2014 4.727 4.804 4.632 4.718 783,724 -0.02(-0.36%)
Apr 04, 2014 4.795 4.830 4.692 4.735 888,417 -0.05(-1.08%)
Apr 03, 2014 4.752 4.804 4.735 4.787 522,677 +0.03(+0.54%)
Apr 02, 2014 4.692 4.812 4.624 4.761 1,462,439 +0.09(+1.83%)
Apr 01, 2014 4.667 4.727 4.581 4.675 1,071,479 +0.01(+0.18%)
Mar 31, 2014 4.581 4.727 4.581 4.667 850,089 +0.13(+2.84%)
Mar 28, 2014 4.504 4.667 4.486 4.538 445,113 +0.03(+0.76%)
Mar 27, 2014 4.718 4.735 4.482 4.504 1,045,282 -0.21(-4.37%)
Mar 26, 2014 4.907 4.967 4.615 4.709 844,940 -0.15(-3.00%)
Mar 25, 2014 4.924 4.975 4.830 4.855 550,856 -0.05(-1.05%)
Mar 24, 2014 4.890 4.967 4.821 4.907 408,516 -0.01(-0.17%)
Mar 21, 2014 4.993 5.018 4.838 4.915 1,468,791 -0.10(-2.05%)
Mar 20, 2014 4.872 5.053 4.804 5.018 1,214,928 +0.12(+2.45%)
Mar 19, 2014 4.735 4.993 4.667 4.898 1,278,873 +0.15(+3.07%)
Mar 18, 2014 4.658 4.769 4.632 4.752 477,049 +0.09(+2.03%)
Mar 17, 2014 4.727 4.812 4.598 4.658 556,457 -0.04(-0.91%)
Mar 14, 2014 4.658 4.735 4.615 4.701 859,730 +0.01(+0.18%)
Mar 13, 2014 4.830 4.872 4.632 4.692 1,009,648 -0.12(-2.50%)
Mar 12, 2014 4.907 4.924 4.722 4.812 1,094,181 -0.12(-2.43%)
Mar 11, 2014 4.812 4.958 4.787 4.932 1,480,733 +0.11(+2.31%)
Mar 10, 2014 4.778 4.830 4.684 4.821 1,039,423 +0.03(+0.54%)
Mar 07, 2014 4.675 4.932 4.675 4.795 2,472,891 +0.15(+3.33%)
Mar 06, 2014 4.658 4.727 4.589 4.641 1,138,147 +0.02(+0.37%)
Mar 05, 2014 4.478 4.649 4.358 4.624 1,154,266 +0.13(+2.86%)
Mar 04, 2014 4.418 4.512 4.401 4.495 1,075,357 +0.15(+3.35%)
Mar 03, 2014 4.426 4.452 4.306 4.349 524,267 -0.12(-2.69%)
Feb 28, 2014 4.478 4.521 4.418 4.469 2,170,809 +0.01(+0.19%)
Feb 27, 2014 4.263 4.486 4.212 4.461 970,591 +0.20(+4.63%)
Feb 26, 2014 4.289 4.306 4.135 4.263 1,028,664 -0.03(-0.60%)
Feb 25, 2014 4.238 4.332 4.160 4.289 1,958,916 +0.09(+2.04%)
Feb 24, 2014 3.972 4.229 3.946 4.203 1,325,558 +0.26(+6.52%)
Feb 21, 2014 3.809 3.946 3.792 3.946 1,303,185 +0.15(+4.07%)
Feb 20, 2014 3.903 3.946 3.774 3.792 1,657,836 -0.11(-2.86%)
Feb 19, 2014 4.118 4.152 3.856 3.903 1,457,418 -0.21(-5.21%)
Feb 18, 2014 4.100 4.152 4.040 4.118 612,959 +0.02(+0.42%)
Feb 14, 2014 4.195 4.100 4.100 4.100 794,921 -0.09(-2.25%)
Feb 13, 2014 4.160 4.289 4.100 4.195 631,651 -0.01(-0.20%)
Feb 12, 2014 4.246 4.323 4.178 4.203 1,094,367 -0.05(-1.21%)
Feb 11, 2014 4.186 4.298 4.126 4.255 1,297,301 +0.05(+1.22%)
Feb 10, 2014 4.057 4.203 3.980 4.203 1,447,739 +0.13(+3.16%)
Feb 07, 2014 4.263 4.263 4.040 4.075 1,288,481 -0.17(-4.04%)
Feb 06, 2014 4.092 4.263 3.980 4.246 2,013,980 +0.15(+3.77%)
Feb 05, 2014 3.783 4.092 3.740 4.092 1,969,683 +0.20(+5.07%)
Feb 04, 2014 3.980 4.118 3.757 3.894 2,519,234 -0.09(-2.37%)
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.