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 (%)
Dec 31, 2013 5.185 5.261 5.261 5.261 522,470 +0.09(+1.81%)
Dec 30, 2013 5.210 5.228 5.134 5.168 640,869 -0.06(-1.14%)
Dec 27, 2013 5.151 5.253 5.100 5.228 603,285 +0.10(+1.99%)
Dec 26, 2013 5.228 5.245 5.100 5.125 752,261 -0.06(-1.15%)
Dec 24, 2013 5.270 5.330 5.161 5.185 362,944 -0.13(-2.40%)
Dec 23, 2013 4.973 5.321 4.931 5.312 1,149,480 +0.37(+7.57%)
Dec 20, 2013 4.803 4.964 4.803 4.939 2,923,454 +0.15(+3.20%)
Dec 19, 2013 4.684 4.811 4.649 4.785 1,105,947 +0.08(+1.62%)
Dec 18, 2013 4.658 4.734 4.548 4.709 856,181 +0.03(+0.73%)
Dec 17, 2013 4.675 4.718 4.598 4.675 940,247 -0.01(-0.18%)
Dec 16, 2013 4.649 4.718 4.590 4.684 857,095 +0.05(+1.10%)
Dec 13, 2013 4.607 4.667 4.497 4.633 686,792 +0.03(+0.74%)
Dec 12, 2013 4.675 4.700 4.582 4.598 672,522 -0.08(-1.64%)
Dec 11, 2013 4.777 4.794 4.649 4.675 728,503 -0.12(-2.48%)
Dec 10, 2013 4.989 5.015 4.777 4.794 702,598 -0.22(-4.41%)
Dec 09, 2013 5.245 5.245 4.973 5.015 797,740 -0.20(-3.91%)
Dec 06, 2013 5.160 5.287 5.160 5.219 973,121 +0.14(+2.85%)
Dec 05, 2013 5.160 5.168 5.053 5.074 579,285 -0.11(-2.13%)
Dec 04, 2013 5.024 5.253 5.024 5.185 663,638 +0.15(+3.04%)
Dec 03, 2013 5.185 5.253 4.947 5.032 962,747 -0.19(-3.58%)
Dec 02, 2013 5.423 5.444 5.143 5.219 820,671 -0.20(-3.76%)
Nov 29, 2013 5.415 5.482 5.306 5.423 334,377 +0.03(+0.63%)
Nov 27, 2013 5.355 5.576 5.312 5.389 883,206 +0.04(+0.79%)
Nov 26, 2013 5.228 5.355 5.202 5.346 941,513 +0.11(+2.11%)
Nov 25, 2013 5.185 5.312 5.151 5.236 679,862 +0.07(+1.32%)
Nov 22, 2013 5.083 5.176 5.058 5.168 633,205 +0.08(+1.50%)
Nov 21, 2013 5.109 5.143 5.074 5.091 758,354 -0.01(-0.17%)
Nov 20, 2013 5.185 5.185 5.074 5.100 517,630 -0.08(-1.48%)
Nov 19, 2013 5.185 5.219 5.083 5.176 600,603 +0.01(+0.16%)
Nov 18, 2013 5.270 5.346 5.125 5.168 1,017,271 -0.08(-1.46%)
Nov 15, 2013 5.160 5.245 5.091 5.245 586,787 +0.08(+1.65%)
Nov 14, 2013 5.100 5.172 5.066 5.160 352,889 +0.16(+3.23%)
Nov 12, 2013 5.168 5.176 4.989 4.998 458,700 -0.18(-3.45%)
Nov 11, 2013 5.338 5.338 5.125 5.176 833,806 -0.16(-3.03%)
Nov 08, 2013 4.862 5.346 4.862 5.338 1,380,213 +0.50(+10.37%)
Nov 07, 2013 4.913 4.989 4.837 4.837 655,694 -0.07(-1.39%)
Nov 06, 2013 4.769 4.904 4.752 4.904 598,083 +0.16(+3.41%)
Nov 05, 2013 4.785 4.794 4.709 4.743 654,335 -0.04(-0.89%)
Nov 04, 2013 4.658 4.870 4.633 4.785 1,262,694 +0.12(+2.55%)
Nov 01, 2013 4.718 4.743 4.615 4.667 1,199,234 -0.05(-1.08%)
Oct 31, 2013 4.700 4.794 4.615 4.718 1,540,709 +0.06(+1.28%)
Oct 30, 2013 4.777 4.794 4.641 4.658 932,112 -0.09(-1.97%)
Oct 29, 2013 4.564 4.785 4.548 4.752 1,276,129 +0.20(+4.29%)
Oct 28, 2013 4.649 4.667 4.556 4.556 450,226 -0.08(-1.65%)
Oct 25, 2013 4.675 4.675 4.615 4.633 632,460 -0.03(-0.55%)
Oct 24, 2013 4.590 4.679 4.590 4.658 686,014 +0.07(+1.48%)
Oct 23, 2013 4.497 4.633 4.403 4.590 1,118,420 +0.07(+1.50%)
Oct 22, 2013 4.522 4.539 4.450 4.522 499,163 -0.01(-0.19%)
Oct 21, 2013 4.505 4.539 4.446 4.530 627,390 +0.03(+0.57%)
Oct 18, 2013 4.471 4.556 4.433 4.505 667,569 +0.08(+1.73%)
Oct 17, 2013 4.505 4.530 4.403 4.428 764,418 -0.10(-2.25%)
Oct 16, 2013 4.437 4.582 4.394 4.530 675,207 +0.13(+2.90%)
Oct 15, 2013 4.446 4.505 4.369 4.403 889,661 -0.06(-1.33%)
Oct 14, 2013 4.471 4.479 4.403 4.463 1,086,972 -0.03(-0.57%)
Oct 11, 2013 4.343 4.539 4.318 4.488 1,273,703 +0.14(+3.33%)
Oct 10, 2013 4.343 4.428 4.293 4.343 1,435,727 +0.04(+0.99%)
Oct 09, 2013 4.343 4.369 4.233 4.301 874,615 -0.03(-0.78%)
Oct 08, 2013 4.505 4.505 4.309 4.335 998,752 -0.17(-3.77%)
Oct 07, 2013 4.700 4.700 4.497 4.505 1,006,414 -0.20(-4.33%)
Oct 04, 2013 4.734 4.764 4.700 4.709 729,133 -0.03(-0.72%)
Oct 03, 2013 4.845 4.862 4.743 4.743 920,806 -0.10(-2.11%)
Oct 02, 2013 4.837 4.904 4.819 4.845 556,728 -0.03(-0.52%)
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.