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: 4:10 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 (%)
Dec 31, 2014 5.061 5.035 5.035 5.035 827,329 +0.00(+0.00%)
Dec 30, 2014 5.001 5.061 4.967 5.035 445,707 +0.03(+0.51%)
Dec 29, 2014 5.001 5.061 4.975 5.010 818,749 +0.01(+0.17%)
Dec 26, 2014 5.035 5.053 4.975 5.001 274,509 -0.01(-0.17%)
Dec 24, 2014 5.053 5.010 5.010 5.010 280,361 -0.04(-0.85%)
Dec 23, 2014 5.061 5.070 5.001 5.053 1,046,780 +0.03(+0.51%)
Dec 22, 2014 5.001 5.070 4.937 5.027 631,817 +0.02(+0.34%)
Dec 19, 2014 4.993 5.078 4.915 5.010 4,169,956 +0.01(+0.17%)
Dec 18, 2014 4.924 5.001 4.881 5.001 1,090,275 +0.18(+3.74%)
Dec 17, 2014 4.641 4.821 4.598 4.821 1,786,177 +0.17(+3.69%)
Dec 16, 2014 4.684 4.787 4.632 4.649 981,139 -0.03(-0.55%)
Dec 15, 2014 4.804 4.855 4.658 4.675 799,686 -0.07(-1.45%)
Dec 12, 2014 4.675 4.847 4.675 4.744 1,502,164 -0.03(-0.54%)
Dec 11, 2014 4.975 5.001 4.744 4.769 841,744 -0.16(-3.30%)
Dec 10, 2014 4.993 5.040 4.898 4.932 1,863,404 -0.11(-2.21%)
Dec 09, 2014 4.890 5.078 4.838 5.044 1,583,650 +0.05(+1.03%)
Dec 08, 2014 4.667 5.010 4.649 4.993 1,815,718 +0.30(+6.40%)
Dec 05, 2014 4.521 4.752 4.521 4.692 1,994,793 +0.19(+4.19%)
Dec 04, 2014 4.478 4.521 4.469 4.504 979,683 +0.01(+0.19%)
Dec 03, 2014 4.401 4.521 4.401 4.495 1,098,750 +0.09(+1.95%)
Dec 02, 2014 4.358 4.461 4.341 4.409 703,707 +0.08(+1.78%)
Dec 01, 2014 4.383 4.418 4.332 4.332 714,843 -0.07(-1.56%)
Nov 28, 2014 4.426 4.452 4.383 4.401 1,082,531 -0.02(-0.39%)
Nov 26, 2014 4.426 4.418 4.418 4.418 778,834 +0.01(+0.19%)
Nov 25, 2014 4.469 4.486 4.375 4.409 1,961,615 -0.04(-0.96%)
Nov 24, 2014 4.306 4.452 4.289 4.452 1,108,301 +0.17(+4.01%)
Nov 21, 2014 4.298 4.323 4.229 4.281 1,808,797 +0.03(+0.60%)
Nov 20, 2014 4.169 4.255 4.126 4.255 835,772 +0.08(+1.85%)
Nov 19, 2014 4.229 4.255 4.118 4.178 510,798 -0.04(-1.02%)
Nov 18, 2014 4.263 4.281 4.220 4.220 704,759 -0.02(-0.40%)
Nov 17, 2014 4.289 4.298 4.229 4.238 507,333 -0.05(-1.20%)
Nov 14, 2014 4.289 4.336 4.246 4.289 1,230,106 +0.01(+0.20%)
Nov 13, 2014 4.341 4.409 4.246 4.281 799,256 -0.09(-1.96%)
Nov 12, 2014 4.358 4.452 4.358 4.366 1,060,234 +0.00(+0.00%)
Nov 11, 2014 4.426 4.461 4.358 4.366 738,182 -0.05(-1.17%)
Nov 10, 2014 4.504 4.521 4.401 4.418 1,048,246 -0.09(-1.90%)
Nov 07, 2014 4.486 4.521 4.478 4.504 664,653 +0.00(+0.00%)
Nov 06, 2014 4.504 4.529 4.409 4.504 1,186,983 +0.03(+0.57%)
Nov 05, 2014 4.444 4.516 4.401 4.478 707,113 +0.06(+1.36%)
Nov 04, 2014 4.444 4.469 4.315 4.418 598,474 -0.05(-1.15%)
Nov 03, 2014 4.504 4.546 4.426 4.469 827,202 +0.00(+0.00%)
Oct 31, 2014 4.469 4.504 4.444 4.469 1,161,351 +0.07(+1.56%)
Oct 30, 2014 4.409 4.418 4.306 4.401 1,302,896 -0.06(-1.35%)
Oct 29, 2014 4.383 4.486 4.233 4.461 918,671 +0.05(+1.17%)
Oct 28, 2014 4.057 4.409 3.886 4.409 1,383,772 +0.36(+8.90%)
Oct 27, 2014 4.032 4.083 4.040 4.049 574,638 +0.01(+0.21%)
Oct 24, 2014 4.143 4.182 3.980 4.040 1,128,083 -0.08(-1.88%)
Oct 23, 2014 4.195 4.263 4.109 4.118 650,161 +0.03(+0.63%)
Oct 22, 2014 4.186 4.246 4.083 4.092 506,561 -0.07(-1.65%)
Oct 21, 2014 4.169 4.281 4.152 4.160 803,104 +0.08(+1.89%)
Oct 20, 2014 3.989 4.152 3.989 4.083 511,396 +0.04(+1.06%)
Oct 17, 2014 4.135 4.169 3.963 4.040 1,042,311 -0.05(-1.26%)
Oct 16, 2014 3.834 4.156 3.826 4.092 1,350,247 +0.16(+4.15%)
Oct 15, 2014 4.015 4.075 3.826 3.929 1,493,209 -0.25(-5.95%)
Oct 14, 2014 4.126 4.272 4.083 4.178 972,859 +0.10(+2.53%)
Oct 13, 2014 3.929 4.169 3.929 4.075 882,701 +0.15(+3.71%)
Oct 10, 2014 3.869 3.980 3.864 3.929 916,559 +0.02(+0.44%)
Oct 09, 2014 4.152 4.152 3.886 3.912 564,905 -0.22(-5.39%)
Oct 08, 2014 3.955 4.143 3.920 4.135 599,794 +0.17(+4.33%)
Oct 07, 2014 4.049 4.075 3.929 3.963 1,069,437 -0.10(-2.53%)
Oct 06, 2014 4.195 4.203 4.066 4.066 466,510 -0.11(-2.67%)
Oct 03, 2014 4.212 4.289 4.178 4.178 438,128 +0.04(+1.04%)
Oct 02, 2014 4.057 4.195 4.057 4.135 466,586 +0.06(+1.47%)
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.