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

First Bancorp (NY: FBP )

17.35 +0.05 (+0.29%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 7, 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 (%)
Apr 30, 2015 5.300 5.325 5.070 5.104 1,452,055 -0.22(-4.15%)
Apr 29, 2015 5.266 5.418 5.257 5.325 982,360 +0.06(+1.13%)
Apr 28, 2015 5.147 5.300 5.147 5.266 810,867 +0.10(+1.97%)
Apr 27, 2015 5.384 5.418 5.164 5.164 1,597,568 -0.20(-3.80%)
Apr 24, 2015 5.393 5.452 5.325 5.367 1,324,319 -0.04(-0.79%)
Apr 23, 2015 5.546 5.563 5.401 5.410 691,579 -0.14(-2.60%)
Apr 22, 2015 5.520 5.597 5.448 5.554 541,878 +0.06(+1.08%)
Apr 21, 2015 5.486 5.567 5.469 5.495 802,682 +0.03(+0.47%)
Apr 20, 2015 5.554 5.656 5.461 5.469 1,146,709 -0.04(-0.77%)
Apr 17, 2015 5.665 5.707 5.486 5.512 547,895 -0.21(-3.71%)
Apr 16, 2015 5.648 5.741 5.608 5.724 893,208 +0.06(+1.05%)
Apr 15, 2015 5.546 5.665 5.520 5.665 625,454 +0.11(+1.99%)
Apr 14, 2015 5.614 5.665 5.537 5.554 916,483 -0.08(-1.36%)
Apr 13, 2015 5.563 5.690 5.537 5.631 1,373,312 +0.09(+1.69%)
Apr 10, 2015 5.537 5.563 5.469 5.537 663,814 +0.05(+0.93%)
Apr 09, 2015 5.529 5.546 5.461 5.486 1,033,063 -0.04(-0.77%)
Apr 08, 2015 5.444 5.588 5.410 5.529 1,479,507 +0.11(+2.04%)
Apr 07, 2015 5.444 5.503 5.367 5.418 882,292 -0.01(-0.16%)
Apr 06, 2015 5.401 5.461 5.291 5.427 1,041,359 +0.01(+0.16%)
Apr 02, 2015 5.393 5.418 5.418 5.418 537,980 +0.03(+0.47%)
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.