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 (%)
Jun 28, 2013 6.106 6.115 5.996 6.013 1,069,604 +0.04(+0.71%)
Jun 26, 2013 5.970 5.992 5.903 5.970 972,112 +0.03(+0.57%)
Jun 25, 2013 5.852 5.970 5.784 5.937 299,981 +0.12(+2.04%)
Jun 24, 2013 5.852 5.962 5.792 5.818 501,521 -0.08(-1.44%)
Jun 21, 2013 5.860 5.903 5.673 5.903 635,861 +0.21(+3.73%)
Jun 20, 2013 5.656 5.767 5.546 5.690 408,259 +0.00(+0.00%)
Jun 19, 2013 5.792 5.826 5.682 5.690 168,919 -0.12(-2.05%)
Jun 18, 2013 5.682 5.852 5.682 5.809 266,085 +0.14(+2.55%)
Jun 17, 2013 5.716 5.771 5.614 5.665 246,187 +0.02(+0.30%)
Jun 14, 2013 5.733 5.775 5.622 5.648 300,209 -0.08(-1.34%)
Jun 13, 2013 5.614 5.733 5.571 5.724 279,354 +0.13(+2.28%)
Jun 12, 2013 5.784 5.835 5.597 5.597 430,057 -0.14(-2.51%)
Jun 11, 2013 5.894 5.928 5.707 5.741 793,775 -0.17(-2.87%)
Jun 10, 2013 5.512 5.911 5.461 5.911 611,464 +0.53(+9.78%)
Jun 07, 2013 5.300 5.384 5.266 5.384 508,886 +0.09(+1.77%)
Jun 06, 2013 5.198 5.317 5.198 5.291 390,179 +0.07(+1.30%)
Jun 05, 2013 5.300 5.334 5.198 5.223 326,349 -0.08(-1.60%)
Jun 04, 2013 5.495 5.537 5.240 5.308 522,479 -0.18(-3.25%)
Jun 03, 2013 5.189 5.503 5.164 5.486 896,951 +0.30(+5.73%)
May 31, 2013 5.096 5.198 5.079 5.189 1,516,475 +0.05(+0.99%)
May 30, 2013 5.130 5.164 5.062 5.138 232,239 +0.01(+0.17%)
May 29, 2013 5.113 5.198 5.045 5.130 233,787 -0.01(-0.17%)
May 28, 2013 5.172 5.223 5.096 5.138 264,101 +0.05(+1.00%)
May 24, 2013 5.053 5.096 5.011 5.087 144,603 -0.01(-0.17%)
May 23, 2013 5.087 5.142 5.024 5.096 175,364 -0.04(-0.83%)
May 22, 2013 5.266 5.393 5.096 5.138 323,310 -0.13(-2.42%)
May 21, 2013 5.283 5.308 5.232 5.266 337,478 -0.03(-0.48%)
May 20, 2013 5.249 5.291 5.215 5.291 305,101 +0.04(+0.81%)
May 17, 2013 5.249 5.291 5.206 5.249 343,859 +0.00(+0.00%)
May 16, 2013 5.198 5.308 5.147 5.249 343,326 +0.05(+0.98%)
May 15, 2013 5.062 5.215 5.049 5.198 402,544 +0.20(+3.91%)
May 13, 2013 5.096 5.096 5.002 5.002 202,639 -0.10(-2.00%)
May 10, 2013 5.104 5.164 5.083 5.104 231,867 +0.01(+0.17%)
May 09, 2013 5.155 5.181 5.028 5.096 208,310 -0.08(-1.64%)
May 08, 2013 5.096 5.206 5.062 5.181 312,104 +0.08(+1.67%)
May 07, 2013 5.011 5.096 5.002 5.096 260,536 +0.05(+1.01%)
May 06, 2013 4.926 5.053 4.926 5.045 172,827 +0.03(+0.51%)
May 03, 2013 4.883 5.032 4.900 5.019 359,666 +0.02(+0.34%)
May 02, 2013 4.917 5.036 4.909 5.002 221,860 +0.12(+2.43%)
May 01, 2013 5.019 5.036 4.883 4.883 534,029 -0.14(-2.71%)
Apr 30, 2013 5.087 5.087 4.994 5.019 131,599 -0.06(-1.17%)
Apr 29, 2013 5.070 5.121 5.036 5.079 131,748 +0.05(+1.01%)
Apr 26, 2013 5.113 5.121 5.019 5.028 204,438 -0.08(-1.66%)
Apr 25, 2013 5.053 5.189 5.053 5.113 363,281 +0.06(+1.18%)
Apr 24, 2013 5.096 5.138 5.028 5.053 508,161 -0.06(-1.16%)
Apr 23, 2013 5.172 5.206 5.074 5.113 554,030 -0.03(-0.66%)
Apr 22, 2013 5.062 5.198 4.892 5.147 342,341 +0.08(+1.51%)
Apr 19, 2013 4.790 5.087 4.781 5.070 241,349 +0.28(+5.85%)
Apr 18, 2013 4.943 4.943 4.790 4.790 422,488 -0.14(-2.76%)
Apr 17, 2013 5.053 5.053 4.849 4.926 572,901 -0.16(-3.17%)
Apr 16, 2013 5.045 5.138 5.045 5.087 363,457 +0.09(+1.87%)
Apr 15, 2013 5.155 5.181 4.977 4.994 479,156 -0.18(-3.45%)
Apr 12, 2013 5.325 5.350 5.164 5.172 598,714 -0.17(-3.18%)
Apr 11, 2013 5.283 5.376 5.274 5.342 340,490 +0.07(+1.29%)
Apr 10, 2013 5.138 5.308 5.138 5.274 438,211 +0.16(+3.16%)
Apr 09, 2013 5.155 5.223 5.113 5.113 383,362 -0.03(-0.50%)
Apr 08, 2013 5.113 5.138 5.028 5.138 377,795 +0.03(+0.50%)
Apr 05, 2013 5.002 5.121 4.977 5.113 522,035 +0.02(+0.33%)
Apr 04, 2013 5.138 5.147 5.036 5.096 461,297 -0.03(-0.50%)
Apr 03, 2013 5.274 5.300 5.096 5.121 545,477 -0.14(-2.74%)
Apr 02, 2013 5.367 5.401 5.249 5.266 600,527 -0.08(-1.59%)
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.