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

First Bancorp (NY: FBP )

18.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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, 2014 4.405 4.423 4.268 4.405 609,743 -0.03(-0.58%)
Apr 29, 2014 4.440 4.568 4.388 4.431 731,679 +0.03(+0.78%)
Apr 28, 2014 4.363 4.414 4.285 4.397 1,351,753 +0.08(+1.79%)
Apr 25, 2014 4.234 4.414 4.200 4.320 903,947 +0.05(+1.20%)
Apr 24, 2014 4.474 4.508 4.243 4.268 1,002,153 -0.18(-4.05%)
Apr 23, 2014 4.483 4.517 4.414 4.448 832,708 -0.03(-0.76%)
Apr 22, 2014 4.457 4.611 4.380 4.483 646,722 +0.02(+0.38%)
Apr 21, 2014 4.568 4.603 4.320 4.465 740,710 -0.09(-2.07%)
Apr 17, 2014 4.328 4.560 4.560 4.560 889,510 +0.23(+5.35%)
Apr 16, 2014 4.268 4.358 4.234 4.328 507,711 +0.09(+2.02%)
Apr 15, 2014 4.311 4.380 4.174 4.243 571,774 -0.07(-1.59%)
Apr 14, 2014 4.363 4.423 4.247 4.311 491,448 -0.01(-0.20%)
Apr 11, 2014 4.294 4.414 4.234 4.320 505,248 -0.03(-0.79%)
Apr 10, 2014 4.551 4.551 4.285 4.354 1,422,892 -0.20(-4.33%)
Apr 09, 2014 4.603 4.680 4.508 4.551 510,411 -0.05(-1.12%)
Apr 08, 2014 4.697 4.783 4.594 4.603 474,412 -0.11(-2.36%)
Apr 07, 2014 4.723 4.800 4.628 4.714 784,382 -0.02(-0.36%)
Apr 04, 2014 4.791 4.825 4.688 4.731 889,162 -0.05(-1.08%)
Apr 03, 2014 4.748 4.800 4.731 4.783 523,115 +0.03(+0.54%)
Apr 02, 2014 4.688 4.808 4.620 4.757 1,463,666 +0.09(+1.83%)
Apr 01, 2014 4.663 4.723 4.577 4.671 1,072,379 +0.01(+0.18%)
Mar 31, 2014 4.577 4.723 4.577 4.663 850,803 +0.13(+2.84%)
Mar 28, 2014 4.500 4.663 4.483 4.534 445,486 +0.03(+0.76%)
Mar 27, 2014 4.714 4.731 4.478 4.500 1,046,159 -0.21(-4.37%)
Mar 26, 2014 4.903 4.963 4.611 4.705 845,649 -0.15(-3.00%)
Mar 25, 2014 4.920 4.971 4.825 4.851 551,319 -0.05(-1.05%)
Mar 24, 2014 4.885 4.963 4.817 4.903 408,859 -0.01(-0.17%)
Mar 21, 2014 4.988 5.014 4.834 4.911 1,470,024 -0.10(-2.05%)
Mar 20, 2014 4.868 5.048 4.800 5.014 1,215,947 +0.12(+2.45%)
Mar 19, 2014 4.731 4.988 4.663 4.894 1,279,946 +0.15(+3.07%)
Mar 18, 2014 4.654 4.765 4.628 4.748 477,450 +0.09(+2.03%)
Mar 17, 2014 4.723 4.808 4.594 4.654 556,923 -0.04(-0.91%)
Mar 14, 2014 4.654 4.731 4.611 4.697 860,451 +0.01(+0.18%)
Mar 13, 2014 4.825 4.868 4.628 4.688 1,010,495 -0.12(-2.50%)
Mar 12, 2014 4.903 4.920 4.718 4.808 1,095,099 -0.12(-2.43%)
Mar 11, 2014 4.808 4.954 4.783 4.928 1,481,976 +0.11(+2.31%)
Mar 10, 2014 4.774 4.825 4.680 4.817 1,040,295 +0.03(+0.54%)
Mar 07, 2014 4.671 4.928 4.671 4.791 2,474,966 +0.15(+3.33%)
Mar 06, 2014 4.654 4.723 4.585 4.637 1,139,102 +0.02(+0.37%)
Mar 05, 2014 4.474 4.645 4.354 4.620 1,155,235 +0.13(+2.86%)
Mar 04, 2014 4.414 4.508 4.397 4.491 1,076,259 +0.15(+3.35%)
Mar 03, 2014 4.423 4.448 4.303 4.346 524,707 -0.12(-2.69%)
Feb 28, 2014 4.474 4.517 4.414 4.465 2,172,631 +0.01(+0.19%)
Feb 27, 2014 4.260 4.483 4.208 4.457 971,406 +0.20(+4.63%)
Feb 26, 2014 4.285 4.303 4.131 4.260 1,029,527 -0.03(-0.60%)
Feb 25, 2014 4.234 4.328 4.157 4.285 1,960,560 +0.09(+2.04%)
Feb 24, 2014 3.968 4.226 3.943 4.200 1,326,671 +0.26(+6.52%)
Feb 21, 2014 3.806 3.943 3.788 3.943 1,304,279 +0.15(+4.07%)
Feb 20, 2014 3.900 3.943 3.771 3.788 1,659,227 -0.11(-2.86%)
Feb 19, 2014 4.114 4.148 3.853 3.900 1,458,641 -0.21(-5.21%)
Feb 18, 2014 4.097 4.148 4.037 4.114 613,473 +0.02(+0.42%)
Feb 14, 2014 4.191 4.097 4.097 4.097 795,588 -0.09(-2.25%)
Feb 13, 2014 4.157 4.285 4.097 4.191 632,181 -0.01(-0.20%)
Feb 12, 2014 4.243 4.320 4.174 4.200 1,095,285 -0.05(-1.21%)
Feb 11, 2014 4.183 4.294 4.123 4.251 1,298,389 +0.05(+1.22%)
Feb 10, 2014 4.054 4.200 3.977 4.200 1,448,954 +0.13(+3.16%)
Feb 07, 2014 4.260 4.260 4.037 4.071 1,289,562 -0.17(-4.04%)
Feb 06, 2014 4.088 4.260 3.977 4.243 2,015,670 +0.15(+3.77%)
Feb 05, 2014 3.780 4.088 3.737 4.088 1,971,336 +0.20(+5.07%)
Feb 04, 2014 3.977 4.114 3.754 3.891 2,521,348 -0.09(-2.37%)
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.