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 (%)
Oct 31, 2013 4.697 4.790 4.612 4.714 1,542,002 +0.06(+1.28%)
Oct 30, 2013 4.773 4.790 4.637 4.654 932,894 -0.09(-1.97%)
Oct 29, 2013 4.561 4.781 4.544 4.748 1,277,199 +0.20(+4.29%)
Oct 28, 2013 4.646 4.663 4.552 4.552 450,603 -0.08(-1.65%)
Oct 25, 2013 4.671 4.671 4.612 4.629 632,991 -0.03(-0.55%)
Oct 24, 2013 4.586 4.675 4.586 4.654 686,590 +0.07(+1.48%)
Oct 23, 2013 4.493 4.629 4.399 4.586 1,119,359 +0.07(+1.50%)
Oct 22, 2013 4.518 4.535 4.446 4.518 499,582 -0.01(-0.19%)
Oct 21, 2013 4.501 4.535 4.442 4.527 627,917 +0.03(+0.57%)
Oct 18, 2013 4.467 4.552 4.429 4.501 668,130 +0.08(+1.73%)
Oct 17, 2013 4.501 4.527 4.399 4.425 765,059 -0.10(-2.25%)
Oct 16, 2013 4.433 4.578 4.391 4.527 675,774 +0.13(+2.90%)
Oct 15, 2013 4.442 4.501 4.365 4.399 890,408 -0.06(-1.33%)
Oct 14, 2013 4.467 4.476 4.399 4.459 1,087,884 -0.03(-0.57%)
Oct 11, 2013 4.340 4.535 4.314 4.484 1,274,771 +0.14(+3.33%)
Oct 10, 2013 4.340 4.425 4.289 4.340 1,436,932 +0.04(+0.99%)
Oct 09, 2013 4.340 4.365 4.229 4.297 875,349 -0.03(-0.78%)
Oct 08, 2013 4.501 4.501 4.306 4.331 999,590 -0.17(-3.77%)
Oct 07, 2013 4.697 4.697 4.493 4.501 1,007,259 -0.20(-4.33%)
Oct 04, 2013 4.731 4.760 4.697 4.705 729,745 -0.03(-0.72%)
Oct 03, 2013 4.841 4.858 4.739 4.739 921,579 -0.10(-2.11%)
Oct 02, 2013 4.832 4.900 4.815 4.841 557,195 -0.03(-0.52%)
Oct 01, 2013 4.841 4.879 4.765 4.866 939,533 +0.05(+1.06%)
Sep 27, 2013 4.875 4.917 4.798 4.815 1,105,282 -0.10(-2.07%)
Sep 26, 2013 5.028 5.053 4.883 4.917 1,587,164 -0.11(-2.20%)
Sep 25, 2013 5.104 5.113 5.011 5.028 714,598 -0.05(-1.00%)
Sep 24, 2013 5.130 5.142 5.011 5.079 1,394,911 -0.05(-0.99%)
Sep 23, 2013 5.113 5.189 4.951 5.130 1,804,206 -0.03(-0.49%)
Sep 20, 2013 5.410 5.469 5.113 5.155 8,383,934 -0.26(-4.86%)
Sep 19, 2013 5.529 5.537 5.393 5.418 1,658,629 -0.08(-1.39%)
Sep 18, 2013 5.520 5.580 5.435 5.495 791,644 -0.05(-0.92%)
Sep 17, 2013 5.478 5.546 5.461 5.546 867,534 +0.06(+1.08%)
Sep 16, 2013 5.503 5.537 5.401 5.486 1,064,734 +0.06(+1.10%)
Sep 13, 2013 5.325 5.469 5.300 5.427 1,148,275 +0.12(+2.24%)
Sep 12, 2013 5.435 5.444 5.172 5.308 2,256,512 -0.13(-2.34%)
Sep 11, 2013 5.588 5.605 5.418 5.435 1,111,599 -0.14(-2.44%)
Sep 10, 2013 5.563 5.631 5.503 5.571 1,343,736 +0.03(+0.61%)
Sep 09, 2013 5.563 5.622 5.495 5.537 657,458 -0.01(-0.15%)
Sep 06, 2013 5.597 5.605 5.435 5.546 581,325 -0.01(-0.15%)
Sep 05, 2013 5.537 5.563 5.499 5.554 327,758 +0.01(+0.15%)
Sep 04, 2013 5.478 5.580 5.469 5.546 1,013,865 +0.06(+1.08%)
Sep 03, 2013 5.520 5.597 5.435 5.486 1,010,352 +0.06(+1.10%)
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%)
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.