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 5.534 5.551 5.364 5.431 1,070,565 -0.11(-1.99%)
Aug 29, 2013 5.465 5.585 5.465 5.542 593,308 +0.08(+1.40%)
Aug 28, 2013 5.457 5.525 5.431 5.465 927,784 +0.03(+0.63%)
Aug 27, 2013 5.704 5.746 5.423 5.431 1,583,193 -0.32(-5.61%)
Aug 26, 2013 5.780 5.835 5.729 5.755 1,041,687 -0.01(-0.15%)
Aug 23, 2013 5.806 5.831 5.686 5.763 1,702,316 +0.03(+0.44%)
Aug 22, 2013 5.737 5.780 5.737 5.737 691,463 +0.03(+0.45%)
Aug 21, 2013 5.780 5.780 5.695 5.712 731,440 -0.07(-1.18%)
Aug 20, 2013 5.737 5.822 5.737 5.780 1,390,963 +0.03(+0.59%)
Aug 19, 2013 5.788 5.814 5.729 5.746 846,008 -0.03(-0.59%)
Aug 16, 2013 5.737 5.882 5.737 5.780 1,908,984 +0.03(+0.59%)
Aug 15, 2013 5.712 5.899 5.704 5.746 1,918,203 -0.03(-0.59%)
Aug 14, 2013 5.610 5.835 5.610 5.780 5,132,030 +0.14(+2.56%)
Aug 13, 2013 5.788 5.831 5.567 5.636 26,215,460 -0.17(-2.93%)
Aug 12, 2013 5.916 6.010 5.737 5.806 1,326,132 -0.20(-3.39%)
Aug 09, 2013 6.264 6.264 5.856 6.010 757,334 -0.26(-4.20%)
Aug 08, 2013 6.367 6.383 6.188 6.273 604,238 -0.09(-1.47%)
Aug 07, 2013 6.477 6.507 6.332 6.367 295,920 -0.13(-1.96%)
Aug 06, 2013 6.503 6.528 6.341 6.494 366,463 -0.02(-0.26%)
Aug 05, 2013 6.545 6.588 6.460 6.511 284,775 -0.07(-1.03%)
Aug 02, 2013 6.562 6.630 6.434 6.579 243,307 -0.03(-0.39%)
Aug 01, 2013 6.460 6.655 6.426 6.604 418,853 +0.20(+3.19%)
Jul 31, 2013 6.537 6.588 6.367 6.401 432,994 -0.11(-1.70%)
Jul 30, 2013 6.571 6.638 6.350 6.511 535,387 -0.04(-0.65%)
Jul 29, 2013 6.740 6.825 6.553 6.553 266,826 -0.21(-3.14%)
Jul 26, 2013 6.843 6.843 6.673 6.766 337,233 -0.15(-2.21%)
Jul 25, 2013 6.792 6.928 6.545 6.919 508,140 -0.03(-0.49%)
Jul 24, 2013 7.301 7.301 6.885 6.953 669,111 -0.37(-4.99%)
Jul 23, 2013 7.344 7.395 7.216 7.319 777,368 +0.04(+0.58%)
Jul 22, 2013 7.280 7.335 7.191 7.276 196,080 +0.04(+0.59%)
Jul 19, 2013 7.259 7.301 7.174 7.234 356,342 -0.03(-0.47%)
Jul 18, 2013 6.910 7.335 6.894 7.268 412,428 +0.37(+5.30%)
Jul 17, 2013 6.995 7.174 6.894 6.902 395,183 -0.06(-0.85%)
Jul 16, 2013 6.774 6.995 6.766 6.962 466,407 +0.17(+2.50%)
Jul 15, 2013 6.800 6.843 6.715 6.792 300,981 +0.01(+0.13%)
Jul 12, 2013 6.740 6.800 6.711 6.783 232,856 +0.04(+0.63%)
Jul 11, 2013 6.758 6.766 6.630 6.740 362,093 +0.06(+0.89%)
Jul 10, 2013 6.877 6.877 6.630 6.681 353,176 -0.18(-2.60%)
Jul 09, 2013 6.673 6.894 6.613 6.859 525,361 +0.25(+3.73%)
Jul 08, 2013 6.562 6.673 6.497 6.613 439,935 +0.09(+1.43%)
Jul 05, 2013 6.095 6.519 6.095 6.519 812,380 +0.51(+8.49%)
Jul 03, 2013 6.035 6.092 5.873 6.010 754,045 -0.08(-1.39%)
Jul 02, 2013 6.247 6.392 6.035 6.095 915,604 -0.14(-2.18%)
Jul 01, 2013 6.061 6.256 6.061 6.231 534,883 +0.21(+3.53%)
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%)
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.