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

First Bancorp (NY: FBP )

17.34 +0.04 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2015 4.769 4.785 3.953 4.097 7,570,090 -0.65(-13.77%)
Jun 29, 2015 5.228 5.270 4.530 4.752 5,987,475 -0.71(-13.06%)
Jun 26, 2015 5.508 5.585 5.415 5.465 1,432,804 -0.03(-0.62%)
Jun 25, 2015 5.500 5.500 5.431 5.500 1,107,824 +0.06(+1.09%)
Jun 24, 2015 5.500 5.551 5.415 5.440 538,413 -0.11(-1.99%)
Jun 23, 2015 5.431 5.551 5.431 5.551 1,107,188 +0.09(+1.71%)
Jun 22, 2015 5.449 5.516 5.427 5.457 519,277 +0.05(+0.94%)
Jun 19, 2015 5.423 5.457 5.389 5.406 1,557,655 -0.03(-0.47%)
Jun 18, 2015 5.312 5.440 5.270 5.431 1,100,234 +0.14(+2.57%)
Jun 17, 2015 5.491 5.508 5.253 5.295 554,135 -0.19(-3.41%)
Jun 16, 2015 5.389 5.508 5.355 5.482 563,490 +0.06(+1.10%)
Jun 15, 2015 5.389 5.465 5.304 5.423 715,912 -0.03(-0.47%)
Jun 12, 2015 5.397 5.449 5.372 5.449 503,628 +0.03(+0.63%)
Jun 11, 2015 5.372 5.431 5.330 5.415 532,066 +0.03(+0.47%)
Jun 10, 2015 5.330 5.415 5.304 5.389 909,029 +0.10(+1.93%)
Jun 09, 2015 5.287 5.346 5.249 5.287 701,662 -0.01(-0.16%)
Jun 08, 2015 5.330 5.346 5.279 5.295 411,377 -0.02(-0.32%)
Jun 05, 2015 5.380 5.406 5.185 5.312 753,693 +0.08(+1.46%)
Jun 04, 2015 5.236 5.287 5.168 5.236 635,305 -0.05(-0.96%)
Jun 03, 2015 5.228 5.295 5.185 5.287 1,413,645 +0.09(+1.80%)
Jun 02, 2015 5.168 5.228 5.126 5.194 804,293 +0.03(+0.49%)
Jun 01, 2015 5.236 5.202 5.066 5.168 723,839 -0.03(-0.65%)
May 29, 2015 5.219 5.219 5.125 5.202 796,093 -0.02(-0.33%)
May 28, 2015 5.253 5.279 5.202 5.219 1,257,881 -0.05(-0.97%)
May 27, 2015 5.364 5.364 5.253 5.270 1,536,130 -0.09(-1.59%)
May 26, 2015 5.440 5.457 5.253 5.355 1,331,953 -0.10(-1.87%)
May 22, 2015 5.508 5.457 5.457 5.457 1,066,706 -0.05(-0.93%)
May 21, 2015 5.610 5.610 5.440 5.508 694,882 -0.10(-1.82%)
May 20, 2015 5.576 5.636 5.525 5.610 709,782 +0.01(+0.15%)
May 19, 2015 5.516 5.636 5.457 5.601 993,470 +0.08(+1.54%)
May 18, 2015 5.389 5.516 5.355 5.516 746,779 +0.16(+3.02%)
May 15, 2015 5.465 5.465 5.270 5.355 855,267 -0.12(-2.17%)
May 14, 2015 5.423 5.474 5.380 5.474 983,747 +0.08(+1.42%)
May 13, 2015 5.321 5.415 5.279 5.397 1,027,620 +0.08(+1.44%)
May 12, 2015 5.364 5.389 5.270 5.321 726,708 -0.04(-0.79%)
May 11, 2015 5.330 5.423 5.295 5.364 703,548 +0.02(+0.32%)
May 08, 2015 5.245 5.355 5.160 5.346 1,021,724 +0.10(+1.94%)
May 07, 2015 5.176 5.270 5.100 5.245 1,748,919 +0.08(+1.65%)
May 06, 2015 5.091 5.185 5.015 5.160 1,187,745 +0.17(+3.41%)
May 05, 2015 5.109 5.219 4.896 4.989 1,677,032 -0.23(-4.40%)
May 04, 2015 5.219 5.261 5.176 5.219 1,067,159 +0.01(+0.16%)
May 01, 2015 5.117 5.261 5.109 5.210 1,361,336 +0.10(+2.00%)
Apr 30, 2015 5.304 5.330 5.074 5.109 1,450,838 -0.22(-4.15%)
Apr 29, 2015 5.270 5.423 5.261 5.330 981,537 +0.06(+1.13%)
Apr 28, 2015 5.151 5.304 5.151 5.270 810,187 +0.10(+1.97%)
Apr 27, 2015 5.389 5.423 5.168 5.168 1,596,229 -0.20(-3.80%)
Apr 24, 2015 5.397 5.457 5.330 5.372 1,323,209 -0.04(-0.78%)
Apr 23, 2015 5.551 5.567 5.406 5.415 690,999 -0.14(-2.60%)
Apr 22, 2015 5.525 5.601 5.453 5.559 541,423 +0.06(+1.08%)
Apr 21, 2015 5.491 5.572 5.474 5.500 802,009 +0.03(+0.47%)
Apr 20, 2015 5.559 5.661 5.465 5.474 1,145,747 -0.04(-0.77%)
Apr 17, 2015 5.670 5.712 5.491 5.516 547,435 -0.21(-3.71%)
Apr 16, 2015 5.652 5.746 5.613 5.729 892,459 +0.06(+1.05%)
Apr 15, 2015 5.551 5.670 5.525 5.670 624,929 +0.11(+1.99%)
Apr 14, 2015 5.619 5.670 5.542 5.559 915,714 -0.08(-1.36%)
Apr 13, 2015 5.567 5.695 5.542 5.636 1,372,160 +0.09(+1.69%)
Apr 10, 2015 5.542 5.567 5.474 5.542 663,258 +0.05(+0.93%)
Apr 09, 2015 5.534 5.551 5.465 5.491 1,032,197 -0.04(-0.77%)
Apr 08, 2015 5.449 5.593 5.415 5.534 1,478,266 +0.11(+2.04%)
Apr 07, 2015 5.449 5.508 5.372 5.423 881,552 -0.01(-0.16%)
Apr 06, 2015 5.406 5.465 5.295 5.431 1,040,486 +0.01(+0.16%)
Apr 02, 2015 5.397 5.423 5.423 5.423 537,529 +0.03(+0.47%)
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.