Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancorp (NY: FBP )

17.27 -0.03 (-0.14%)
Streaming Delayed Price Updated: 12:38 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 (%)
Jan 31, 2014 4.204 4.229 4.128 4.153 1,186,311 -0.06(-1.41%)
Jan 30, 2014 4.246 4.280 4.128 4.212 1,282,672 +0.00(+0.00%)
Jan 29, 2014 4.331 4.387 4.174 4.212 1,285,901 -0.14(-3.31%)
Jan 28, 2014 4.340 4.399 4.323 4.357 1,488,407 +0.01(+0.20%)
Jan 27, 2014 4.408 4.425 4.331 4.348 1,230,700 -0.08(-1.73%)
Jan 24, 2014 4.552 4.612 4.374 4.425 1,460,401 -0.17(-3.70%)
Jan 23, 2014 4.722 4.731 4.467 4.595 1,271,238 -0.15(-3.22%)
Jan 22, 2014 4.493 4.773 4.493 4.748 1,750,982 +0.27(+6.07%)
Jan 21, 2014 4.331 4.501 4.331 4.476 1,278,397 +0.14(+3.33%)
Jan 17, 2014 4.484 4.331 4.331 4.331 3,087,649 -0.19(-4.14%)
Jan 16, 2014 4.815 4.815 4.467 4.518 2,680,858 -0.31(-6.34%)
Jan 15, 2014 5.011 5.087 4.807 4.824 1,237,985 -0.19(-3.73%)
Jan 14, 2014 4.994 5.045 4.917 5.011 528,894 +0.03(+0.51%)
Jan 13, 2014 5.011 5.045 4.900 4.985 692,159 -0.02(-0.34%)
Jan 10, 2014 5.011 5.028 4.900 5.002 575,055 -0.02(-0.34%)
Jan 09, 2014 4.968 5.019 4.858 5.019 631,454 +0.09(+1.90%)
Jan 08, 2014 4.968 5.011 4.892 4.926 1,727,512 -0.05(-1.02%)
Jan 07, 2014 4.985 5.013 4.939 4.977 935,328 +0.01(+0.17%)
Jan 06, 2014 5.113 5.155 4.926 4.968 801,286 -0.13(-2.50%)
Jan 03, 2014 5.130 5.181 5.087 5.096 441,552 -0.03(-0.66%)
Jan 02, 2014 5.249 5.274 5.096 5.130 891,472 -0.13(-2.42%)
Dec 31, 2013 5.181 5.257 5.257 5.257 522,909 +0.09(+1.81%)
Dec 30, 2013 5.206 5.223 5.130 5.164 641,407 -0.06(-1.14%)
Dec 27, 2013 5.147 5.249 5.096 5.223 603,791 +0.10(+1.99%)
Dec 26, 2013 5.223 5.240 5.096 5.121 752,892 -0.06(-1.15%)
Dec 24, 2013 5.266 5.325 5.157 5.181 363,249 -0.13(-2.40%)
Dec 23, 2013 4.968 5.317 4.927 5.308 1,150,445 +0.37(+7.57%)
Dec 20, 2013 4.798 4.960 4.798 4.934 2,925,907 +0.15(+3.20%)
Dec 19, 2013 4.680 4.807 4.646 4.781 1,106,875 +0.08(+1.62%)
Dec 18, 2013 4.654 4.731 4.544 4.705 856,900 +0.03(+0.73%)
Dec 17, 2013 4.671 4.714 4.595 4.671 941,036 -0.01(-0.18%)
Dec 16, 2013 4.646 4.714 4.586 4.680 857,815 +0.05(+1.10%)
Dec 13, 2013 4.603 4.663 4.493 4.629 687,368 +0.03(+0.74%)
Dec 12, 2013 4.671 4.697 4.578 4.595 673,087 -0.08(-1.64%)
Dec 11, 2013 4.773 4.790 4.646 4.671 729,115 -0.12(-2.48%)
Dec 10, 2013 4.985 5.011 4.773 4.790 703,187 -0.22(-4.41%)
Dec 09, 2013 5.240 5.240 4.968 5.011 798,409 -0.20(-3.91%)
Dec 06, 2013 5.155 5.283 5.155 5.215 973,938 +0.14(+2.85%)
Dec 05, 2013 5.155 5.164 5.049 5.070 579,771 -0.11(-2.13%)
Dec 04, 2013 5.019 5.249 5.019 5.181 664,194 +0.15(+3.04%)
Dec 03, 2013 5.181 5.249 4.943 5.028 963,555 -0.19(-3.58%)
Dec 02, 2013 5.418 5.440 5.138 5.215 821,359 -0.20(-3.76%)
Nov 29, 2013 5.410 5.478 5.302 5.418 334,658 +0.03(+0.63%)
Nov 27, 2013 5.351 5.571 5.308 5.384 883,947 +0.04(+0.80%)
Nov 26, 2013 5.223 5.351 5.198 5.342 942,303 +0.11(+2.11%)
Nov 25, 2013 5.181 5.308 5.147 5.232 680,433 +0.07(+1.32%)
Nov 22, 2013 5.079 5.172 5.053 5.164 633,736 +0.08(+1.50%)
Nov 21, 2013 5.104 5.138 5.070 5.087 758,990 -0.01(-0.17%)
Nov 20, 2013 5.181 5.181 5.070 5.096 518,065 -0.08(-1.48%)
Nov 19, 2013 5.181 5.215 5.079 5.172 601,107 +0.01(+0.16%)
Nov 18, 2013 5.266 5.342 5.121 5.164 1,018,124 -0.08(-1.46%)
Nov 15, 2013 5.155 5.240 5.087 5.240 587,279 +0.08(+1.65%)
Nov 14, 2013 5.096 5.168 5.062 5.155 353,185 +0.16(+3.23%)
Nov 12, 2013 5.164 5.172 4.985 4.994 459,085 -0.18(-3.45%)
Nov 11, 2013 5.334 5.334 5.121 5.172 834,506 -0.16(-3.03%)
Nov 08, 2013 4.858 5.342 4.858 5.334 1,381,371 +0.50(+10.37%)
Nov 07, 2013 4.909 4.985 4.832 4.832 656,244 -0.07(-1.39%)
Nov 06, 2013 4.764 4.900 4.748 4.900 598,585 +0.16(+3.40%)
Nov 05, 2013 4.781 4.790 4.705 4.739 654,884 -0.04(-0.89%)
Nov 04, 2013 4.654 4.866 4.629 4.781 1,263,754 +0.12(+2.55%)
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.