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 (%)
Feb 28, 2013 4.688 4.722 4.629 4.646 496,802 -0.09(-1.97%)
Feb 27, 2013 4.646 4.798 4.629 4.739 371,256 +0.15(+3.33%)
Feb 26, 2013 4.612 4.654 4.544 4.586 615,117 -0.18(-3.74%)
Feb 22, 2013 4.875 4.875 4.680 4.764 743,700 -0.08(-1.58%)
Feb 21, 2013 4.858 4.917 4.798 4.841 1,031,008 -0.01(-0.18%)
Feb 20, 2013 4.917 4.951 4.841 4.849 713,420 -0.05(-1.04%)
Feb 19, 2013 4.798 4.900 4.798 4.900 691,194 +0.10(+2.12%)
Feb 15, 2013 4.731 4.841 4.671 4.798 801,264 +0.12(+2.54%)
Feb 14, 2013 4.595 4.688 4.518 4.680 515,496 +0.07(+1.47%)
Feb 13, 2013 4.663 4.764 4.569 4.612 1,436,781 -0.03(-0.73%)
Feb 12, 2013 4.552 4.646 4.535 4.646 458,034 +0.11(+2.43%)
Feb 11, 2013 4.697 4.697 4.527 4.535 653,991 -0.16(-3.44%)
Feb 08, 2013 4.612 4.714 4.552 4.697 937,878 +0.08(+1.84%)
Feb 07, 2013 4.603 4.654 4.552 4.612 454,097 -0.05(-1.09%)
Feb 06, 2013 4.629 4.671 4.501 4.663 1,198,810 +0.07(+1.48%)
Feb 04, 2013 4.527 4.629 4.501 4.595 1,278,976 +0.03(+0.56%)
Feb 01, 2013 4.399 4.569 4.382 4.569 977,362 +0.21(+4.87%)
Jan 31, 2013 4.306 4.361 4.229 4.357 1,040,887 +0.03(+0.59%)
Jan 30, 2013 4.391 4.425 4.289 4.331 799,526 -0.05(-1.16%)
Jan 29, 2013 4.340 4.391 4.314 4.382 424,205 +0.04(+0.98%)
Jan 28, 2013 4.314 4.399 4.272 4.340 733,675 +0.02(+0.39%)
Jan 25, 2013 4.246 4.323 4.204 4.323 423,094 +0.08(+2.00%)
Jan 24, 2013 4.221 4.323 4.195 4.238 1,149,104 +0.02(+0.40%)
Jan 23, 2013 4.204 4.238 4.153 4.221 562,329 -0.01(-0.20%)
Jan 22, 2013 4.170 4.238 4.145 4.229 325,821 +0.05(+1.22%)
Jan 18, 2013 4.195 4.221 4.043 4.178 377,229 -0.03(-0.61%)
Jan 17, 2013 4.212 4.238 4.094 4.204 282,813 -0.01(-0.20%)
Jan 16, 2013 4.162 4.246 4.128 4.212 528,218 +0.05(+1.22%)
Jan 15, 2013 4.094 4.187 4.051 4.162 346,391 +0.05(+1.24%)
Jan 14, 2013 4.077 4.136 4.051 4.111 675,027 +0.03(+0.83%)
Jan 11, 2013 4.094 4.111 4.026 4.077 990,509 +0.00(+0.00%)
Jan 10, 2013 4.017 4.119 3.983 4.077 529,689 +0.08(+2.13%)
Jan 09, 2013 4.034 4.119 3.983 3.992 1,045,163 -0.02(-0.42%)
Jan 08, 2013 3.992 4.068 3.958 4.009 1,347,631 +0.02(+0.43%)
Jan 07, 2013 3.924 4.009 3.915 3.992 667,249 +0.08(+2.17%)
Jan 04, 2013 3.932 3.992 3.898 3.907 1,060,890 +0.00(+0.00%)
Jan 03, 2013 3.932 3.932 3.856 3.907 347,380 +0.01(+0.22%)
Jan 02, 2013 3.992 4.000 3.881 3.898 653,909 +0.01(+0.22%)
Dec 31, 2012 3.737 3.915 3.703 3.890 507,961 +0.17(+4.57%)
Dec 28, 2012 3.694 3.745 3.677 3.720 180,359 +0.01(+0.23%)
Dec 27, 2012 3.737 3.762 3.626 3.711 510,650 -0.02(-0.46%)
Dec 26, 2012 3.796 3.796 3.686 3.728 364,336 -0.05(-1.35%)
Dec 24, 2012 3.839 3.864 3.745 3.779 181,230 -0.07(-1.77%)
Dec 21, 2012 3.703 3.847 3.677 3.847 1,558,329 +0.13(+3.42%)
Dec 20, 2012 3.686 3.737 3.660 3.720 304,207 +0.03(+0.92%)
Dec 19, 2012 3.609 3.728 3.575 3.686 475,646 +0.08(+2.36%)
Dec 18, 2012 3.550 3.609 3.448 3.601 820,563 +0.08(+2.17%)
Dec 17, 2012 3.516 3.601 3.516 3.525 606,869 +0.03(+0.97%)
Dec 14, 2012 3.542 3.550 3.440 3.491 387,742 -0.08(-2.38%)
Dec 13, 2012 3.660 3.737 3.533 3.575 240,598 -0.08(-2.09%)
Dec 12, 2012 3.839 3.839 3.626 3.652 304,300 -0.19(-4.87%)
Dec 11, 2012 3.686 3.839 3.618 3.839 300,973 +0.17(+4.63%)
Dec 10, 2012 3.626 3.669 3.550 3.669 198,179 +0.04(+1.17%)
Dec 07, 2012 3.677 3.686 3.575 3.626 151,752 -0.02(-0.47%)
Dec 06, 2012 3.652 3.694 3.584 3.643 152,544 +0.00(+0.00%)
Dec 05, 2012 3.660 3.660 3.592 3.643 243,437 -0.01(-0.23%)
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.