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

First Bancorp (NY: FBP )

18.08 +0.20 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 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%)
Aug 01, 2014 4.423 4.423 4.118 4.166 1,618,451 -0.24(-5.45%)
Jul 31, 2014 4.628 4.645 4.388 4.405 1,002,902 -0.30(-6.38%)
Jul 30, 2014 4.723 4.800 4.577 4.705 1,301,378 +0.01(+0.18%)
Jul 29, 2014 4.748 4.757 4.688 4.697 787,788 -0.02(-0.36%)
Jul 28, 2014 4.688 4.774 4.645 4.714 997,608 -0.06(-1.26%)
Jul 25, 2014 4.671 4.774 4.663 4.774 858,079 +0.05(+1.09%)
Jul 24, 2014 4.534 4.723 4.534 4.723 1,732,979 +0.10(+2.23%)
Jul 23, 2014 4.508 4.628 4.457 4.620 831,350 +0.10(+2.28%)
Jul 22, 2014 4.534 4.603 4.483 4.517 674,306 +0.00(+0.00%)
Jul 21, 2014 4.465 4.523 4.390 4.517 672,650 +0.02(+0.38%)
Jul 18, 2014 4.431 4.568 4.388 4.500 742,479 +0.09(+1.94%)
Jul 17, 2014 4.525 4.543 4.371 4.414 830,968 -0.15(-3.38%)
Jul 16, 2014 4.585 4.607 4.500 4.568 1,015,927 +0.03(+0.57%)
Jul 15, 2014 4.457 4.551 4.440 4.543 668,775 +0.09(+1.92%)
Jul 14, 2014 4.474 4.525 4.423 4.457 480,416 +0.03(+0.78%)
Jul 11, 2014 4.337 4.444 4.294 4.423 550,303 +0.08(+1.78%)
Jul 10, 2014 4.423 4.440 4.311 4.346 919,108 -0.14(-3.06%)
Jul 09, 2014 4.534 4.585 4.474 4.483 880,174 -0.02(-0.38%)
Jul 08, 2014 4.628 4.628 4.491 4.500 949,199 -0.13(-2.78%)
Jul 07, 2014 4.774 4.774 4.603 4.628 897,300 -0.14(-2.88%)
Jul 03, 2014 4.705 4.765 4.765 4.765 454,205 +0.07(+1.46%)
Jul 02, 2014 4.791 4.843 4.680 4.697 930,266 -0.08(-1.62%)
Jul 01, 2014 4.654 4.860 4.645 4.774 1,331,825 +0.11(+2.39%)
Jun 30, 2014 4.680 4.714 4.560 4.663 961,257 -0.05(-1.09%)
Jun 27, 2014 4.645 4.787 4.620 4.714 4,318,614 +0.03(+0.55%)
Jun 26, 2014 4.654 4.714 4.578 4.688 721,050 +0.02(+0.37%)
Jun 25, 2014 4.731 4.731 4.603 4.671 897,480 -0.06(-1.27%)
Jun 24, 2014 4.731 4.847 4.680 4.731 777,350 +0.02(+0.36%)
Jun 23, 2014 4.800 4.817 4.680 4.714 818,022 -0.05(-1.08%)
Jun 20, 2014 4.843 4.868 4.765 4.765 3,447,496 -0.09(-1.77%)
Jun 19, 2014 4.868 4.915 4.800 4.851 1,393,375 +0.03(+0.53%)
Jun 18, 2014 4.714 4.860 4.645 4.825 1,202,481 +0.13(+2.74%)
Jun 17, 2014 4.620 4.714 4.568 4.697 767,630 +0.09(+1.86%)
Jun 16, 2014 4.500 4.628 4.457 4.611 862,708 +0.09(+1.89%)
Jun 13, 2014 4.543 4.650 4.508 4.525 809,933 -0.01(-0.19%)
Jun 12, 2014 4.628 4.654 4.491 4.534 745,946 -0.09(-1.86%)
Jun 11, 2014 4.663 4.705 4.594 4.620 446,399 -0.08(-1.64%)
Jun 10, 2014 4.680 4.748 4.568 4.697 880,016 +0.14(+3.01%)
Jun 06, 2014 4.551 4.603 4.543 4.560 767,284 +0.03(+0.57%)
Jun 05, 2014 4.448 4.551 4.405 4.534 1,018,625 +0.07(+1.54%)
Jun 04, 2014 4.457 4.508 4.423 4.465 821,246 -0.01(-0.19%)
Jun 03, 2014 4.226 4.507 4.200 4.474 3,014,579 +0.25(+5.88%)
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.