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

First Bancorp (NY: FBP )

18.09 +0.04 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2015 5.267 5.267 5.173 5.250 788,835 -0.02(-0.33%)
May 28, 2015 5.301 5.327 5.250 5.267 1,246,414 -0.05(-0.97%)
May 27, 2015 5.413 5.413 5.301 5.318 1,522,125 -0.09(-1.59%)
May 26, 2015 5.490 5.507 5.301 5.404 1,319,810 -0.10(-1.87%)
May 22, 2015 5.559 5.507 5.507 5.507 1,056,981 -0.05(-0.93%)
May 21, 2015 5.662 5.662 5.490 5.559 688,547 -0.10(-1.82%)
May 20, 2015 5.627 5.687 5.576 5.662 703,311 +0.01(+0.15%)
May 19, 2015 5.567 5.687 5.507 5.653 984,412 +0.09(+1.54%)
May 18, 2015 5.439 5.567 5.404 5.567 739,971 +0.16(+3.02%)
May 15, 2015 5.516 5.516 5.318 5.404 847,470 -0.12(-2.17%)
May 14, 2015 5.473 5.524 5.430 5.524 974,779 +0.08(+1.42%)
May 13, 2015 5.370 5.464 5.327 5.447 1,018,252 +0.08(+1.44%)
May 12, 2015 5.413 5.439 5.318 5.370 720,083 -0.04(-0.79%)
May 11, 2015 5.379 5.473 5.344 5.413 697,134 +0.02(+0.32%)
May 08, 2015 5.293 5.404 5.207 5.396 1,012,409 +0.10(+1.94%)
May 07, 2015 5.224 5.318 5.147 5.293 1,732,975 +0.09(+1.65%)
May 06, 2015 5.138 5.233 5.061 5.207 1,176,917 +0.17(+3.41%)
May 05, 2015 5.155 5.267 4.941 5.035 1,661,743 -0.23(-4.40%)
May 04, 2015 5.267 5.310 5.224 5.267 1,057,430 +0.01(+0.16%)
May 01, 2015 5.164 5.310 5.156 5.258 1,348,925 +0.10(+2.00%)
Apr 30, 2015 5.353 5.379 5.121 5.155 1,437,611 -0.22(-4.15%)
Apr 29, 2015 5.318 5.473 5.310 5.379 972,588 +0.06(+1.13%)
Apr 28, 2015 5.198 5.353 5.198 5.318 802,801 +0.10(+1.97%)
Apr 27, 2015 5.439 5.473 5.216 5.216 1,581,676 -0.21(-3.80%)
Apr 24, 2015 5.447 5.507 5.379 5.421 1,311,145 -0.04(-0.78%)
Apr 23, 2015 5.602 5.619 5.456 5.464 684,699 -0.15(-2.60%)
Apr 22, 2015 5.576 5.653 5.503 5.610 536,487 +0.06(+1.08%)
Apr 21, 2015 5.542 5.623 5.524 5.550 794,698 +0.03(+0.47%)
Apr 20, 2015 5.610 5.713 5.516 5.524 1,135,302 -0.04(-0.77%)
Apr 17, 2015 5.722 5.765 5.542 5.567 542,444 -0.21(-3.71%)
Apr 16, 2015 5.705 5.799 5.665 5.782 884,322 +0.06(+1.05%)
Apr 15, 2015 5.602 5.722 5.576 5.722 619,232 +0.11(+1.99%)
Apr 14, 2015 5.670 5.722 5.593 5.610 907,366 -0.08(-1.36%)
Apr 13, 2015 5.619 5.747 5.593 5.687 1,359,651 +0.09(+1.69%)
Apr 10, 2015 5.593 5.619 5.524 5.593 657,211 +0.05(+0.93%)
Apr 09, 2015 5.584 5.602 5.516 5.542 1,022,786 -0.04(-0.77%)
Apr 08, 2015 5.499 5.644 5.464 5.584 1,464,789 +0.11(+2.04%)
Apr 07, 2015 5.499 5.559 5.421 5.473 873,515 -0.01(-0.16%)
Apr 06, 2015 5.456 5.516 5.344 5.481 1,031,000 +0.01(+0.16%)
Apr 02, 2015 5.447 5.473 5.473 5.473 532,629 +0.03(+0.47%)
Apr 01, 2015 5.310 5.447 5.276 5.447 1,338,603 +0.13(+2.42%)
Mar 31, 2015 5.430 5.456 5.310 5.318 977,002 -0.13(-2.36%)
Mar 30, 2015 5.456 5.524 5.439 5.447 564,203 +0.05(+0.95%)
Mar 27, 2015 5.507 5.507 5.370 5.396 878,250 -0.09(-1.72%)
Mar 26, 2015 5.361 5.516 5.258 5.490 987,259 +0.17(+3.23%)
Mar 25, 2015 5.361 5.361 5.250 5.318 883,924 -0.03(-0.48%)
Mar 24, 2015 5.327 5.391 5.276 5.344 658,248 +0.00(+0.00%)
Mar 23, 2015 5.447 5.490 5.336 5.344 616,828 -0.11(-2.04%)
Mar 20, 2015 5.447 5.481 5.387 5.456 1,596,714 +0.04(+0.79%)
Mar 19, 2015 5.318 5.421 5.293 5.413 701,136 +0.08(+1.45%)
Mar 18, 2015 5.481 5.547 5.301 5.336 982,852 -0.16(-2.96%)
Mar 17, 2015 5.447 5.542 5.396 5.499 915,194 +0.00(+0.00%)
Mar 16, 2015 5.730 5.747 5.481 5.499 1,225,366 -0.28(-4.90%)
Mar 13, 2015 5.713 5.790 5.657 5.782 896,095 +0.08(+1.35%)
Mar 12, 2015 5.627 5.713 5.559 5.705 724,247 +0.15(+2.62%)
Mar 11, 2015 5.576 5.602 5.464 5.559 587,639 +0.01(+0.15%)
Mar 10, 2015 5.627 5.636 5.516 5.550 656,713 -0.14(-2.41%)
Mar 09, 2015 5.576 5.700 5.550 5.687 492,656 +0.15(+2.63%)
Mar 06, 2015 5.447 5.584 5.413 5.542 1,005,976 +0.09(+1.73%)
Mar 05, 2015 5.593 5.619 5.439 5.447 1,519,177 -0.14(-2.46%)
Mar 04, 2015 5.576 5.602 5.456 5.584 773,378 +0.00(+0.00%)
Mar 03, 2015 5.602 5.662 5.542 5.584 677,853 -0.03(-0.46%)
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.