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

First Bancorp (NY: FBP )

17.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2015 5.376 5.401 5.257 5.266 986,818 -0.13(-2.36%)
Mar 30, 2015 5.401 5.469 5.384 5.393 569,872 +0.05(+0.95%)
Mar 27, 2015 5.452 5.452 5.317 5.342 887,074 -0.09(-1.72%)
Mar 26, 2015 5.308 5.461 5.206 5.435 997,179 +0.17(+3.23%)
Mar 25, 2015 5.308 5.308 5.198 5.266 892,805 -0.03(-0.48%)
Mar 24, 2015 5.274 5.338 5.223 5.291 664,862 +0.00(+0.00%)
Mar 23, 2015 5.393 5.435 5.283 5.291 623,026 -0.11(-2.04%)
Mar 20, 2015 5.393 5.427 5.334 5.401 1,612,757 +0.04(+0.79%)
Mar 19, 2015 5.266 5.367 5.240 5.359 708,181 +0.08(+1.45%)
Mar 18, 2015 5.427 5.491 5.249 5.283 992,728 -0.16(-2.96%)
Mar 17, 2015 5.393 5.486 5.342 5.444 924,389 +0.00(+0.00%)
Mar 16, 2015 5.673 5.690 5.427 5.444 1,237,678 -0.28(-4.90%)
Mar 13, 2015 5.656 5.733 5.601 5.724 905,099 +0.08(+1.35%)
Mar 12, 2015 5.571 5.656 5.503 5.648 731,524 +0.14(+2.62%)
Mar 11, 2015 5.520 5.546 5.410 5.503 593,543 +0.01(+0.15%)
Mar 10, 2015 5.571 5.580 5.461 5.495 663,311 -0.14(-2.41%)
Mar 09, 2015 5.520 5.644 5.495 5.631 497,606 +0.14(+2.63%)
Mar 06, 2015 5.393 5.529 5.359 5.486 1,016,084 +0.09(+1.73%)
Mar 05, 2015 5.537 5.563 5.384 5.393 1,534,441 -0.14(-2.46%)
Mar 04, 2015 5.520 5.546 5.401 5.529 781,149 +0.00(+0.00%)
Mar 03, 2015 5.546 5.605 5.486 5.529 684,663 -0.03(-0.46%)
Mar 02, 2015 5.597 5.673 5.435 5.554 1,066,411 -0.04(-0.76%)
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%)
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.