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

First Bancorp (NY: FBP )

17.34 +0.04 (+0.23%)
Official Closing Price Updated: 4:10 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 (%)
Jun 28, 2013 6.112 6.120 6.001 6.018 1,068,707 +0.04(+0.71%)
Jun 26, 2013 5.976 5.997 5.907 5.976 971,297 +0.03(+0.57%)
Jun 25, 2013 5.856 5.976 5.788 5.941 299,729 +0.12(+2.04%)
Jun 24, 2013 5.856 5.967 5.797 5.822 501,101 -0.08(-1.44%)
Jun 21, 2013 5.865 5.907 5.678 5.907 635,328 +0.21(+3.73%)
Jun 20, 2013 5.661 5.771 5.551 5.695 407,916 +0.00(+0.00%)
Jun 19, 2013 5.797 5.831 5.686 5.695 168,777 -0.12(-2.05%)
Jun 18, 2013 5.686 5.856 5.686 5.814 265,862 +0.14(+2.55%)
Jun 17, 2013 5.721 5.776 5.619 5.670 245,981 +0.02(+0.30%)
Jun 14, 2013 5.737 5.780 5.627 5.652 299,957 -0.08(-1.34%)
Jun 13, 2013 5.619 5.737 5.576 5.729 279,120 +0.13(+2.28%)
Jun 12, 2013 5.788 5.840 5.601 5.601 429,696 -0.14(-2.51%)
Jun 11, 2013 5.899 5.933 5.712 5.746 793,109 -0.17(-2.87%)
Jun 10, 2013 5.516 5.916 5.465 5.916 610,952 +0.53(+9.78%)
Jun 07, 2013 5.304 5.389 5.270 5.389 508,460 +0.09(+1.77%)
Jun 06, 2013 5.202 5.321 5.202 5.295 389,852 +0.07(+1.30%)
Jun 05, 2013 5.304 5.338 5.202 5.228 326,075 -0.08(-1.60%)
Jun 04, 2013 5.500 5.542 5.245 5.312 522,041 -0.18(-3.25%)
Jun 03, 2013 5.194 5.508 5.168 5.491 896,199 +0.30(+5.73%)
May 31, 2013 5.100 5.202 5.083 5.194 1,515,204 +0.05(+0.99%)
May 30, 2013 5.134 5.168 5.066 5.143 232,044 +0.01(+0.17%)
May 29, 2013 5.117 5.202 5.049 5.134 233,591 -0.01(-0.17%)
May 28, 2013 5.176 5.228 5.100 5.143 263,880 +0.05(+1.00%)
May 24, 2013 5.058 5.100 5.015 5.091 144,482 -0.01(-0.17%)
May 23, 2013 5.091 5.147 5.028 5.100 175,217 -0.04(-0.83%)
May 22, 2013 5.270 5.397 5.100 5.143 323,039 -0.13(-2.42%)
May 21, 2013 5.287 5.312 5.236 5.270 337,195 -0.03(-0.48%)
May 20, 2013 5.253 5.295 5.219 5.295 304,846 +0.04(+0.81%)
May 17, 2013 5.253 5.295 5.210 5.253 343,570 +0.00(+0.00%)
May 16, 2013 5.202 5.312 5.151 5.253 343,039 +0.05(+0.98%)
May 15, 2013 5.066 5.219 5.053 5.202 402,207 +0.20(+3.90%)
May 13, 2013 5.100 5.100 5.006 5.006 202,469 -0.10(-2.00%)
May 10, 2013 5.109 5.168 5.087 5.109 231,673 +0.01(+0.17%)
May 09, 2013 5.160 5.185 5.032 5.100 208,135 -0.08(-1.64%)
May 08, 2013 5.100 5.210 5.066 5.185 311,842 +0.08(+1.67%)
May 07, 2013 5.015 5.100 5.006 5.100 260,317 +0.05(+1.01%)
May 06, 2013 4.930 5.058 4.930 5.049 172,682 +0.03(+0.51%)
May 03, 2013 4.888 5.036 4.904 5.024 359,364 +0.02(+0.34%)
May 02, 2013 4.921 5.040 4.913 5.006 221,674 +0.12(+2.43%)
May 01, 2013 5.024 5.040 4.888 4.888 533,581 -0.14(-2.71%)
Apr 30, 2013 5.091 5.091 4.998 5.024 131,489 -0.06(-1.17%)
Apr 29, 2013 5.074 5.125 5.040 5.083 131,637 +0.05(+1.01%)
Apr 26, 2013 5.117 5.125 5.024 5.032 204,267 -0.08(-1.66%)
Apr 25, 2013 5.058 5.194 5.058 5.117 362,976 +0.06(+1.18%)
Apr 24, 2013 5.100 5.143 5.032 5.058 507,735 -0.06(-1.16%)
Apr 23, 2013 5.176 5.210 5.079 5.117 553,566 -0.03(-0.66%)
Apr 22, 2013 5.066 5.202 4.896 5.151 342,054 +0.08(+1.51%)
Apr 19, 2013 4.794 5.091 4.785 5.074 241,147 +0.28(+5.85%)
Apr 18, 2013 4.947 4.947 4.794 4.794 422,134 -0.14(-2.76%)
Apr 17, 2013 5.058 5.058 4.854 4.930 572,421 -0.16(-3.17%)
Apr 16, 2013 5.049 5.143 5.049 5.091 363,153 +0.09(+1.87%)
Apr 15, 2013 5.160 5.185 4.981 4.998 478,754 -0.18(-3.45%)
Apr 12, 2013 5.330 5.354 5.168 5.176 598,212 -0.17(-3.18%)
Apr 11, 2013 5.287 5.380 5.279 5.346 340,204 +0.07(+1.29%)
Apr 10, 2013 5.143 5.312 5.143 5.279 437,843 +0.16(+3.16%)
Apr 09, 2013 5.160 5.228 5.117 5.117 383,041 -0.03(-0.50%)
Apr 08, 2013 5.117 5.143 5.032 5.143 377,479 +0.03(+0.50%)
Apr 05, 2013 5.006 5.125 4.981 5.117 521,597 +0.02(+0.33%)
Apr 04, 2013 5.143 5.151 5.040 5.100 460,910 -0.03(-0.50%)
Apr 03, 2013 5.279 5.304 5.100 5.125 545,020 -0.14(-2.74%)
Apr 02, 2013 5.372 5.406 5.253 5.270 600,023 -0.09(-1.59%)
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.