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 (%)
Apr 30, 2015 5.304 5.330 5.074 5.109 1,450,838 -0.22(-4.15%)
Apr 29, 2015 5.270 5.423 5.261 5.330 981,537 +0.06(+1.13%)
Apr 28, 2015 5.151 5.304 5.151 5.270 810,187 +0.10(+1.97%)
Apr 27, 2015 5.389 5.423 5.168 5.168 1,596,229 -0.20(-3.80%)
Apr 24, 2015 5.397 5.457 5.330 5.372 1,323,209 -0.04(-0.78%)
Apr 23, 2015 5.551 5.567 5.406 5.415 690,999 -0.14(-2.60%)
Apr 22, 2015 5.525 5.601 5.453 5.559 541,423 +0.06(+1.08%)
Apr 21, 2015 5.491 5.572 5.474 5.500 802,009 +0.03(+0.47%)
Apr 20, 2015 5.559 5.661 5.465 5.474 1,145,747 -0.04(-0.77%)
Apr 17, 2015 5.670 5.712 5.491 5.516 547,435 -0.21(-3.71%)
Apr 16, 2015 5.652 5.746 5.613 5.729 892,459 +0.06(+1.05%)
Apr 15, 2015 5.551 5.670 5.525 5.670 624,929 +0.11(+1.99%)
Apr 14, 2015 5.619 5.670 5.542 5.559 915,714 -0.08(-1.36%)
Apr 13, 2015 5.567 5.695 5.542 5.636 1,372,160 +0.09(+1.69%)
Apr 10, 2015 5.542 5.567 5.474 5.542 663,258 +0.05(+0.93%)
Apr 09, 2015 5.534 5.551 5.465 5.491 1,032,197 -0.04(-0.77%)
Apr 08, 2015 5.449 5.593 5.415 5.534 1,478,266 +0.11(+2.04%)
Apr 07, 2015 5.449 5.508 5.372 5.423 881,552 -0.01(-0.16%)
Apr 06, 2015 5.406 5.465 5.295 5.431 1,040,486 +0.01(+0.16%)
Apr 02, 2015 5.397 5.423 5.423 5.423 537,529 +0.03(+0.47%)
Apr 01, 2015 5.261 5.397 5.228 5.397 1,350,919 +0.13(+2.42%)
Mar 31, 2015 5.380 5.406 5.261 5.270 985,991 -0.13(-2.36%)
Mar 30, 2015 5.406 5.474 5.389 5.397 569,394 +0.05(+0.95%)
Mar 27, 2015 5.457 5.457 5.321 5.346 886,331 -0.09(-1.72%)
Mar 26, 2015 5.312 5.465 5.210 5.440 996,342 +0.17(+3.23%)
Mar 25, 2015 5.312 5.312 5.202 5.270 892,057 -0.03(-0.48%)
Mar 24, 2015 5.279 5.342 5.228 5.295 664,305 +0.00(+0.00%)
Mar 23, 2015 5.397 5.440 5.287 5.295 622,503 -0.11(-2.04%)
Mar 20, 2015 5.397 5.431 5.338 5.406 1,611,405 +0.04(+0.79%)
Mar 19, 2015 5.270 5.372 5.245 5.364 707,587 +0.08(+1.45%)
Mar 18, 2015 5.431 5.496 5.253 5.287 991,895 -0.16(-2.96%)
Mar 17, 2015 5.397 5.491 5.346 5.449 923,614 +0.00(+0.00%)
Mar 16, 2015 5.678 5.695 5.431 5.449 1,236,640 -0.28(-4.90%)
Mar 13, 2015 5.661 5.737 5.606 5.729 904,340 +0.08(+1.35%)
Mar 12, 2015 5.576 5.661 5.508 5.652 730,911 +0.14(+2.62%)
Mar 11, 2015 5.525 5.551 5.415 5.508 593,046 +0.01(+0.15%)
Mar 10, 2015 5.576 5.585 5.465 5.500 662,755 -0.14(-2.41%)
Mar 09, 2015 5.525 5.648 5.500 5.636 497,189 +0.14(+2.63%)
Mar 06, 2015 5.397 5.534 5.364 5.491 1,015,232 +0.09(+1.73%)
Mar 05, 2015 5.542 5.567 5.389 5.397 1,533,155 -0.14(-2.46%)
Mar 04, 2015 5.525 5.551 5.406 5.534 780,494 +0.00(+0.00%)
Mar 03, 2015 5.551 5.610 5.491 5.534 684,089 -0.03(-0.46%)
Mar 02, 2015 5.601 5.678 5.440 5.559 1,065,517 -0.04(-0.76%)
Feb 27, 2015 5.440 5.737 5.397 5.601 1,933,514 +0.14(+2.65%)
Feb 26, 2015 5.415 5.465 5.380 5.457 426,886 +0.06(+1.10%)
Feb 25, 2015 5.457 5.457 5.389 5.397 341,966 -0.08(-1.40%)
Feb 24, 2015 5.397 5.559 5.397 5.474 591,558 +0.08(+1.42%)
Feb 23, 2015 5.491 5.491 5.355 5.397 459,710 -0.10(-1.85%)
Feb 20, 2015 5.482 5.508 5.330 5.500 576,755 +0.01(+0.15%)
Feb 19, 2015 5.355 5.508 5.321 5.491 988,594 +0.12(+2.22%)
Feb 18, 2015 5.474 5.508 5.338 5.372 873,371 -0.10(-1.86%)
Feb 17, 2015 5.397 5.576 5.380 5.474 2,291,423 +0.08(+1.42%)
Feb 13, 2015 5.423 5.397 5.397 5.397 1,265,530 -0.02(-0.31%)
Feb 12, 2015 5.287 5.474 5.261 5.415 1,191,554 +0.15(+2.91%)
Feb 11, 2015 5.253 5.380 5.151 5.261 771,709 +0.01(+0.16%)
Feb 10, 2015 5.346 5.364 5.185 5.253 1,406,484 -0.08(-1.44%)
Feb 09, 2015 5.321 5.482 5.321 5.330 2,005,003 -0.03(-0.48%)
Feb 06, 2015 5.321 5.466 5.270 5.355 2,888,292 +0.14(+2.77%)
Feb 05, 2015 5.024 5.219 5.015 5.210 1,023,178 +0.26(+5.33%)
Feb 04, 2015 5.015 5.066 4.930 4.947 1,234,433 -0.11(-2.18%)
Feb 03, 2015 4.921 5.125 4.904 5.058 1,635,892 +0.19(+3.84%)
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.