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 27, 2015 5.435 5.733 5.393 5.597 1,935,136 +0.14(+2.65%)
Feb 26, 2015 5.410 5.461 5.376 5.452 427,244 +0.06(+1.10%)
Feb 25, 2015 5.452 5.452 5.384 5.393 342,253 -0.08(-1.40%)
Feb 24, 2015 5.393 5.554 5.393 5.469 592,054 +0.08(+1.42%)
Feb 23, 2015 5.486 5.486 5.351 5.393 460,096 -0.10(-1.85%)
Feb 20, 2015 5.478 5.503 5.325 5.495 577,239 +0.01(+0.15%)
Feb 19, 2015 5.351 5.503 5.317 5.486 989,424 +0.12(+2.22%)
Feb 18, 2015 5.469 5.503 5.334 5.367 874,103 -0.10(-1.86%)
Feb 17, 2015 5.393 5.571 5.376 5.469 2,293,346 +0.08(+1.42%)
Feb 13, 2015 5.418 5.393 5.393 5.393 1,266,592 -0.02(-0.31%)
Feb 12, 2015 5.283 5.469 5.257 5.410 1,192,554 +0.15(+2.91%)
Feb 11, 2015 5.249 5.376 5.147 5.257 772,357 +0.01(+0.16%)
Feb 10, 2015 5.342 5.359 5.181 5.249 1,407,664 -0.08(-1.44%)
Feb 09, 2015 5.317 5.478 5.317 5.325 2,006,686 -0.03(-0.48%)
Feb 06, 2015 5.317 5.462 5.266 5.351 2,890,716 +0.14(+2.77%)
Feb 05, 2015 5.019 5.215 5.011 5.206 1,024,036 +0.26(+5.33%)
Feb 04, 2015 5.011 5.062 4.926 4.943 1,235,469 -0.11(-2.18%)
Feb 03, 2015 4.917 5.121 4.900 5.053 1,637,265 +0.19(+3.84%)
Feb 02, 2015 4.663 4.875 4.629 4.866 814,297 +0.20(+4.37%)
Jan 30, 2015 4.629 4.769 4.620 4.663 1,213,560 -0.01(-0.18%)
Jan 29, 2015 4.569 4.705 4.527 4.671 1,206,778 +0.10(+2.23%)
Jan 28, 2015 4.722 4.739 4.527 4.569 768,996 -0.09(-2.00%)
Jan 27, 2015 4.654 4.714 4.612 4.663 465,166 -0.07(-1.44%)
Jan 26, 2015 4.646 4.748 4.578 4.731 519,878 +0.06(+1.27%)
Jan 23, 2015 4.781 4.824 4.620 4.671 616,865 -0.14(-2.83%)
Jan 22, 2015 4.654 4.832 4.569 4.807 646,354 +0.18(+3.85%)
Jan 21, 2015 4.552 4.688 4.484 4.629 876,449 +0.05(+1.11%)
Jan 20, 2015 4.629 4.646 4.510 4.578 724,099 -0.03(-0.74%)
Jan 16, 2015 4.476 4.629 4.425 4.612 962,438 +0.14(+3.04%)
Jan 15, 2015 4.476 4.535 4.425 4.476 1,057,984 -0.04(-0.94%)
Jan 14, 2015 4.578 4.595 4.433 4.518 891,265 -0.09(-2.03%)
Jan 13, 2015 4.739 4.892 4.552 4.612 824,821 -0.09(-1.99%)
Jan 12, 2015 4.773 4.858 4.654 4.705 705,085 -0.07(-1.42%)
Jan 09, 2015 4.909 4.926 4.756 4.773 809,701 -0.14(-2.94%)
Jan 08, 2015 4.900 4.934 4.798 4.917 919,198 +0.09(+1.94%)
Jan 07, 2015 4.646 4.858 4.637 4.824 1,163,800 +0.20(+4.41%)
Jan 06, 2015 4.815 4.866 4.620 4.620 981,771 -0.19(-3.89%)
Jan 05, 2015 4.849 4.875 4.764 4.807 682,750 -0.07(-1.39%)
Jan 02, 2015 5.011 5.036 4.798 4.875 697,204 -0.11(-2.21%)
Dec 31, 2014 5.011 4.985 4.985 4.985 835,642 +0.00(+0.00%)
Dec 30, 2014 4.951 5.011 4.917 4.985 450,185 +0.03(+0.51%)
Dec 29, 2014 4.951 5.011 4.926 4.960 826,976 +0.01(+0.17%)
Dec 26, 2014 4.985 5.002 4.926 4.951 277,267 -0.01(-0.17%)
Dec 24, 2014 5.002 4.960 4.960 4.960 283,178 -0.04(-0.85%)
Dec 23, 2014 5.011 5.019 4.951 5.002 1,057,297 +0.03(+0.51%)
Dec 22, 2014 4.951 5.019 4.888 4.977 638,166 +0.02(+0.34%)
Dec 19, 2014 4.943 5.028 4.866 4.960 4,211,853 +0.01(+0.17%)
Dec 18, 2014 4.875 4.951 4.832 4.951 1,101,229 +0.18(+3.74%)
Dec 17, 2014 4.595 4.773 4.552 4.773 1,804,124 +0.17(+3.69%)
Dec 16, 2014 4.637 4.739 4.586 4.603 990,997 -0.03(-0.55%)
Dec 15, 2014 4.756 4.807 4.612 4.629 807,721 -0.07(-1.45%)
Dec 12, 2014 4.629 4.798 4.629 4.697 1,517,257 -0.03(-0.54%)
Dec 11, 2014 4.926 4.951 4.697 4.722 850,201 -0.16(-3.30%)
Dec 10, 2014 4.943 4.990 4.849 4.883 1,882,127 -0.11(-2.21%)
Dec 09, 2014 4.841 5.028 4.790 4.994 1,599,562 +0.05(+1.03%)
Dec 08, 2014 4.620 4.960 4.603 4.943 1,833,962 +0.30(+6.40%)
Dec 05, 2014 4.476 4.705 4.476 4.646 2,014,836 +0.19(+4.19%)
Dec 04, 2014 4.433 4.476 4.425 4.459 989,526 +0.01(+0.19%)
Dec 03, 2014 4.357 4.476 4.357 4.450 1,109,789 +0.08(+1.95%)
Dec 02, 2014 4.314 4.416 4.297 4.365 710,777 +0.08(+1.78%)
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.