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 (%)
Aug 30, 2013 5.529 5.546 5.359 5.427 1,071,463 -0.11(-1.99%)
Aug 29, 2013 5.461 5.580 5.461 5.537 593,806 +0.08(+1.40%)
Aug 28, 2013 5.452 5.520 5.427 5.461 928,562 +0.03(+0.63%)
Aug 27, 2013 5.699 5.741 5.418 5.427 1,584,522 -0.32(-5.61%)
Aug 26, 2013 5.775 5.830 5.724 5.750 1,042,561 -0.01(-0.15%)
Aug 23, 2013 5.801 5.826 5.682 5.758 1,703,744 +0.03(+0.44%)
Aug 22, 2013 5.733 5.775 5.733 5.733 692,044 +0.03(+0.45%)
Aug 21, 2013 5.775 5.775 5.690 5.707 732,054 -0.07(-1.18%)
Aug 20, 2013 5.733 5.818 5.733 5.775 1,392,130 +0.03(+0.59%)
Aug 19, 2013 5.784 5.809 5.724 5.741 846,718 -0.03(-0.59%)
Aug 16, 2013 5.733 5.877 5.733 5.775 1,910,586 +0.03(+0.59%)
Aug 15, 2013 5.707 5.894 5.699 5.741 1,919,813 -0.03(-0.59%)
Aug 14, 2013 5.605 5.830 5.605 5.775 5,136,336 +0.14(+2.56%)
Aug 13, 2013 5.784 5.826 5.563 5.631 26,237,458 -0.17(-2.93%)
Aug 12, 2013 5.911 6.004 5.733 5.801 1,327,245 -0.20(-3.39%)
Aug 09, 2013 6.259 6.259 5.852 6.004 757,970 -0.26(-4.20%)
Aug 08, 2013 6.361 6.378 6.183 6.268 604,745 -0.09(-1.47%)
Aug 07, 2013 6.472 6.501 6.327 6.361 296,168 -0.13(-1.96%)
Aug 06, 2013 6.497 6.523 6.336 6.489 366,771 -0.02(-0.26%)
Aug 05, 2013 6.540 6.582 6.455 6.506 285,014 -0.07(-1.03%)
Aug 02, 2013 6.556 6.624 6.429 6.573 243,511 -0.03(-0.39%)
Aug 01, 2013 6.455 6.650 6.421 6.599 419,204 +0.20(+3.19%)
Jul 31, 2013 6.531 6.582 6.361 6.395 433,357 -0.11(-1.70%)
Jul 30, 2013 6.565 6.632 6.345 6.506 535,836 -0.04(-0.65%)
Jul 29, 2013 6.735 6.820 6.548 6.548 267,049 -0.21(-3.14%)
Jul 26, 2013 6.837 6.837 6.667 6.760 337,516 -0.15(-2.21%)
Jul 25, 2013 6.786 6.922 6.540 6.913 508,566 -0.03(-0.49%)
Jul 24, 2013 7.295 7.295 6.879 6.947 669,672 -0.37(-4.99%)
Jul 23, 2013 7.338 7.389 7.210 7.312 778,021 +0.04(+0.58%)
Jul 22, 2013 7.274 7.329 7.185 7.270 196,244 +0.04(+0.59%)
Jul 19, 2013 7.253 7.295 7.168 7.227 356,641 -0.03(-0.47%)
Jul 18, 2013 6.905 7.329 6.888 7.261 412,774 +0.37(+5.30%)
Jul 17, 2013 6.990 7.168 6.888 6.896 395,515 -0.06(-0.85%)
Jul 16, 2013 6.769 6.990 6.760 6.956 466,798 +0.17(+2.50%)
Jul 15, 2013 6.794 6.837 6.709 6.786 301,233 +0.01(+0.13%)
Jul 12, 2013 6.735 6.794 6.705 6.777 233,052 +0.04(+0.63%)
Jul 11, 2013 6.752 6.760 6.624 6.735 362,397 +0.06(+0.89%)
Jul 10, 2013 6.871 6.871 6.624 6.675 353,473 -0.18(-2.60%)
Jul 09, 2013 6.667 6.888 6.607 6.854 525,802 +0.25(+3.73%)
Jul 08, 2013 6.556 6.667 6.492 6.607 440,304 +0.09(+1.43%)
Jul 05, 2013 6.089 6.514 6.089 6.514 813,062 +0.51(+8.49%)
Jul 03, 2013 6.030 6.087 5.869 6.004 754,677 -0.08(-1.39%)
Jul 02, 2013 6.242 6.387 6.030 6.089 916,372 -0.14(-2.18%)
Jul 01, 2013 6.055 6.251 6.055 6.225 535,332 +0.21(+3.53%)
Jun 28, 2013 6.106 6.115 5.996 6.013 1,069,604 +0.04(+0.71%)
Jun 26, 2013 5.970 5.992 5.903 5.970 972,112 +0.03(+0.57%)
Jun 25, 2013 5.852 5.970 5.784 5.937 299,981 +0.12(+2.04%)
Jun 24, 2013 5.852 5.962 5.792 5.818 501,521 -0.08(-1.44%)
Jun 21, 2013 5.860 5.903 5.673 5.903 635,861 +0.21(+3.73%)
Jun 20, 2013 5.656 5.767 5.546 5.690 408,259 +0.00(+0.00%)
Jun 19, 2013 5.792 5.826 5.682 5.690 168,919 -0.12(-2.05%)
Jun 18, 2013 5.682 5.852 5.682 5.809 266,085 +0.14(+2.55%)
Jun 17, 2013 5.716 5.771 5.614 5.665 246,187 +0.02(+0.30%)
Jun 14, 2013 5.733 5.775 5.622 5.648 300,209 -0.08(-1.34%)
Jun 13, 2013 5.614 5.733 5.571 5.724 279,354 +0.13(+2.28%)
Jun 12, 2013 5.784 5.835 5.597 5.597 430,057 -0.14(-2.51%)
Jun 11, 2013 5.894 5.928 5.707 5.741 793,775 -0.17(-2.87%)
Jun 10, 2013 5.512 5.911 5.461 5.911 611,464 +0.53(+9.78%)
Jun 07, 2013 5.300 5.384 5.266 5.384 508,886 +0.09(+1.77%)
Jun 06, 2013 5.198 5.317 5.198 5.291 390,179 +0.07(+1.30%)
Jun 05, 2013 5.300 5.334 5.198 5.223 326,349 -0.08(-1.60%)
Jun 04, 2013 5.495 5.537 5.240 5.308 522,479 -0.18(-3.25%)
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.