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

First Bancorp (NY: FBP )

17.73 +0.15 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2013 4.700 4.794 4.615 4.718 1,540,709 +0.06(+1.28%)
Oct 30, 2013 4.777 4.794 4.641 4.658 932,112 -0.09(-1.97%)
Oct 29, 2013 4.564 4.785 4.548 4.752 1,276,129 +0.20(+4.29%)
Oct 28, 2013 4.649 4.667 4.556 4.556 450,226 -0.08(-1.65%)
Oct 25, 2013 4.675 4.675 4.615 4.633 632,460 -0.03(-0.55%)
Oct 24, 2013 4.590 4.679 4.590 4.658 686,014 +0.07(+1.48%)
Oct 23, 2013 4.497 4.633 4.403 4.590 1,118,420 +0.07(+1.50%)
Oct 22, 2013 4.522 4.539 4.450 4.522 499,163 -0.01(-0.19%)
Oct 21, 2013 4.505 4.539 4.446 4.530 627,390 +0.03(+0.57%)
Oct 18, 2013 4.471 4.556 4.433 4.505 667,569 +0.08(+1.73%)
Oct 17, 2013 4.505 4.530 4.403 4.428 764,418 -0.10(-2.25%)
Oct 16, 2013 4.437 4.582 4.394 4.530 675,207 +0.13(+2.90%)
Oct 15, 2013 4.446 4.505 4.369 4.403 889,661 -0.06(-1.33%)
Oct 14, 2013 4.471 4.479 4.403 4.463 1,086,972 -0.03(-0.57%)
Oct 11, 2013 4.343 4.539 4.318 4.488 1,273,703 +0.14(+3.33%)
Oct 10, 2013 4.343 4.428 4.293 4.343 1,435,727 +0.04(+0.99%)
Oct 09, 2013 4.343 4.369 4.233 4.301 874,615 -0.03(-0.78%)
Oct 08, 2013 4.505 4.505 4.309 4.335 998,752 -0.17(-3.77%)
Oct 07, 2013 4.700 4.700 4.497 4.505 1,006,414 -0.20(-4.33%)
Oct 04, 2013 4.734 4.764 4.700 4.709 729,133 -0.03(-0.72%)
Oct 03, 2013 4.845 4.862 4.743 4.743 920,806 -0.10(-2.11%)
Oct 02, 2013 4.837 4.904 4.819 4.845 556,728 -0.03(-0.52%)
Oct 01, 2013 4.845 4.883 4.769 4.870 938,745 +0.05(+1.06%)
Sep 27, 2013 4.879 4.921 4.803 4.819 1,104,356 -0.10(-2.07%)
Sep 26, 2013 5.032 5.058 4.888 4.921 1,585,833 -0.11(-2.20%)
Sep 25, 2013 5.109 5.117 5.015 5.032 713,999 -0.05(-1.00%)
Sep 24, 2013 5.134 5.147 5.015 5.083 1,393,742 -0.05(-0.99%)
Sep 23, 2013 5.117 5.194 4.955 5.134 1,802,694 -0.03(-0.49%)
Sep 20, 2013 5.415 5.474 5.117 5.160 8,376,905 -0.26(-4.86%)
Sep 19, 2013 5.534 5.542 5.397 5.423 1,657,238 -0.08(-1.39%)
Sep 18, 2013 5.525 5.585 5.440 5.500 790,980 -0.05(-0.92%)
Sep 17, 2013 5.482 5.551 5.465 5.551 866,807 +0.06(+1.08%)
Sep 16, 2013 5.508 5.542 5.406 5.491 1,063,841 +0.06(+1.10%)
Sep 13, 2013 5.330 5.474 5.304 5.431 1,147,312 +0.12(+2.24%)
Sep 12, 2013 5.440 5.449 5.176 5.312 2,254,620 -0.13(-2.34%)
Sep 11, 2013 5.593 5.610 5.423 5.440 1,110,667 -0.14(-2.44%)
Sep 10, 2013 5.567 5.636 5.508 5.576 1,342,610 +0.03(+0.61%)
Sep 09, 2013 5.567 5.627 5.500 5.542 656,907 -0.01(-0.15%)
Sep 06, 2013 5.601 5.610 5.440 5.551 580,838 -0.01(-0.15%)
Sep 05, 2013 5.542 5.567 5.504 5.559 327,483 +0.01(+0.15%)
Sep 04, 2013 5.482 5.585 5.474 5.551 1,013,015 +0.06(+1.08%)
Sep 03, 2013 5.525 5.601 5.440 5.491 1,009,505 +0.06(+1.10%)
Aug 30, 2013 5.534 5.551 5.364 5.431 1,070,565 -0.11(-1.99%)
Aug 29, 2013 5.465 5.585 5.465 5.542 593,308 +0.08(+1.40%)
Aug 28, 2013 5.457 5.525 5.431 5.465 927,784 +0.03(+0.63%)
Aug 27, 2013 5.704 5.746 5.423 5.431 1,583,193 -0.32(-5.61%)
Aug 26, 2013 5.780 5.835 5.729 5.755 1,041,687 -0.01(-0.15%)
Aug 23, 2013 5.806 5.831 5.686 5.763 1,702,316 +0.03(+0.44%)
Aug 22, 2013 5.737 5.780 5.737 5.737 691,463 +0.03(+0.45%)
Aug 21, 2013 5.780 5.780 5.695 5.712 731,440 -0.07(-1.18%)
Aug 20, 2013 5.737 5.822 5.737 5.780 1,390,963 +0.03(+0.59%)
Aug 19, 2013 5.788 5.814 5.729 5.746 846,008 -0.03(-0.59%)
Aug 16, 2013 5.737 5.882 5.737 5.780 1,908,984 +0.03(+0.59%)
Aug 15, 2013 5.712 5.899 5.704 5.746 1,918,203 -0.03(-0.59%)
Aug 14, 2013 5.610 5.835 5.610 5.780 5,132,030 +0.14(+2.56%)
Aug 13, 2013 5.788 5.831 5.567 5.636 26,215,460 -0.17(-2.93%)
Aug 12, 2013 5.916 6.010 5.737 5.806 1,326,132 -0.20(-3.39%)
Aug 09, 2013 6.264 6.264 5.856 6.010 757,334 -0.26(-4.20%)
Aug 08, 2013 6.367 6.383 6.188 6.273 604,238 -0.09(-1.47%)
Aug 07, 2013 6.477 6.507 6.332 6.367 295,920 -0.13(-1.96%)
Aug 06, 2013 6.503 6.528 6.341 6.494 366,463 -0.02(-0.26%)
Aug 05, 2013 6.545 6.588 6.460 6.511 284,775 -0.07(-1.03%)
Aug 02, 2013 6.562 6.630 6.434 6.579 243,307 -0.03(-0.39%)
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.