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

First Bancorp (NY: FBP )

17.30 +0.11 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Apr 30, 2013 5.091 5.091 4.998 5.024 131,489 -0.06(-1.17%)
Apr 29, 2013 5.074 5.125 5.040 5.083 131,637 +0.05(+1.01%)
Apr 26, 2013 5.117 5.125 5.024 5.032 204,267 -0.08(-1.66%)
Apr 25, 2013 5.058 5.194 5.058 5.117 362,976 +0.06(+1.18%)
Apr 24, 2013 5.100 5.143 5.032 5.058 507,735 -0.06(-1.16%)
Apr 23, 2013 5.176 5.210 5.079 5.117 553,566 -0.03(-0.66%)
Apr 22, 2013 5.066 5.202 4.896 5.151 342,054 +0.08(+1.51%)
Apr 19, 2013 4.794 5.091 4.785 5.074 241,147 +0.28(+5.85%)
Apr 18, 2013 4.947 4.947 4.794 4.794 422,134 -0.14(-2.76%)
Apr 17, 2013 5.058 5.058 4.854 4.930 572,421 -0.16(-3.17%)
Apr 16, 2013 5.049 5.143 5.049 5.091 363,153 +0.09(+1.87%)
Apr 15, 2013 5.160 5.185 4.981 4.998 478,754 -0.18(-3.45%)
Apr 12, 2013 5.330 5.354 5.168 5.176 598,212 -0.17(-3.18%)
Apr 11, 2013 5.287 5.380 5.279 5.346 340,204 +0.07(+1.29%)
Apr 10, 2013 5.143 5.312 5.143 5.279 437,843 +0.16(+3.16%)
Apr 09, 2013 5.160 5.228 5.117 5.117 383,041 -0.03(-0.50%)
Apr 08, 2013 5.117 5.143 5.032 5.143 377,479 +0.03(+0.50%)
Apr 05, 2013 5.006 5.125 4.981 5.117 521,597 +0.02(+0.33%)
Apr 04, 2013 5.143 5.151 5.040 5.100 460,910 -0.03(-0.50%)
Apr 03, 2013 5.279 5.304 5.100 5.125 545,020 -0.14(-2.74%)
Apr 02, 2013 5.372 5.406 5.253 5.270 600,023 -0.09(-1.59%)
Apr 01, 2013 5.338 5.406 5.245 5.355 463,805 +0.06(+1.12%)
Mar 28, 2013 5.372 5.397 5.270 5.295 406,680 -0.06(-1.11%)
Mar 27, 2013 5.295 5.355 5.219 5.355 207,257 +0.04(+0.80%)
Mar 26, 2013 5.372 5.397 5.261 5.312 302,183 -0.02(-0.32%)
Mar 25, 2013 5.312 5.364 5.202 5.330 226,269 +0.02(+0.32%)
Mar 22, 2013 5.270 5.330 5.245 5.312 330,400 +0.05(+0.97%)
Mar 21, 2013 5.228 5.312 5.202 5.261 222,833 -0.02(-0.32%)
Mar 20, 2013 5.270 5.338 5.211 5.279 271,827 +0.04(+0.81%)
Mar 19, 2013 5.210 5.304 5.185 5.236 381,673 +0.07(+1.32%)
Mar 18, 2013 5.134 5.228 5.125 5.168 445,169 -0.06(-1.14%)
Mar 15, 2013 5.236 5.287 5.143 5.228 844,709 +0.01(+0.16%)
Mar 14, 2013 5.202 5.261 5.109 5.219 249,926 +0.02(+0.33%)
Mar 13, 2013 5.151 5.219 4.973 5.202 378,808 +0.04(+0.82%)
Mar 12, 2013 5.228 5.253 5.143 5.160 331,700 -0.08(-1.62%)
Mar 11, 2013 5.100 5.261 5.083 5.245 408,453 +0.12(+2.32%)
Mar 08, 2013 5.355 5.440 5.125 5.125 687,560 -0.17(-3.21%)
Mar 07, 2013 5.006 5.364 4.930 5.295 757,742 +0.28(+5.59%)
Mar 06, 2013 5.015 5.015 4.921 5.015 315,821 +0.03(+0.51%)
Mar 05, 2013 4.870 5.006 4.845 4.989 523,928 +0.16(+3.35%)
Mar 04, 2013 4.752 4.837 4.705 4.828 856,646 +0.05(+1.07%)
Mar 01, 2013 4.633 4.794 4.582 4.777 604,540 +0.13(+2.74%)
Feb 28, 2013 4.692 4.726 4.633 4.649 496,386 -0.09(-1.97%)
Feb 27, 2013 4.649 4.803 4.633 4.743 370,944 +0.15(+3.33%)
Feb 26, 2013 4.615 4.658 4.548 4.590 614,601 -0.18(-3.74%)
Feb 22, 2013 4.879 4.879 4.684 4.769 743,076 -0.08(-1.58%)
Feb 21, 2013 4.862 4.921 4.803 4.845 1,030,144 -0.01(-0.18%)
Feb 20, 2013 4.921 4.955 4.845 4.854 712,822 -0.05(-1.04%)
Feb 19, 2013 4.803 4.904 4.803 4.904 690,614 +0.10(+2.12%)
Feb 15, 2013 4.734 4.845 4.675 4.803 800,592 +0.12(+2.54%)
Feb 14, 2013 4.598 4.692 4.522 4.684 515,063 +0.07(+1.47%)
Feb 13, 2013 4.667 4.769 4.573 4.615 1,435,577 -0.03(-0.73%)
Feb 12, 2013 4.556 4.649 4.539 4.649 457,650 +0.11(+2.43%)
Feb 11, 2013 4.700 4.700 4.530 4.539 653,442 -0.16(-3.44%)
Feb 08, 2013 4.615 4.718 4.556 4.700 937,092 +0.08(+1.84%)
Feb 07, 2013 4.607 4.658 4.556 4.615 453,716 -0.05(-1.09%)
Feb 06, 2013 4.633 4.675 4.505 4.667 1,197,805 +0.07(+1.48%)
Feb 04, 2013 4.530 4.633 4.505 4.598 1,277,904 +0.03(+0.56%)
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.