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: 7:00 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 (%)
Apr 30, 2013 5.138 5.138 5.044 5.070 130,290 -0.06(-1.17%)
Apr 29, 2013 5.121 5.173 5.087 5.130 130,437 +0.05(+1.01%)
Apr 26, 2013 5.164 5.173 5.070 5.078 202,404 -0.09(-1.66%)
Apr 25, 2013 5.104 5.241 5.104 5.164 359,667 +0.06(+1.18%)
Apr 24, 2013 5.147 5.190 5.078 5.104 503,106 -0.06(-1.16%)
Apr 23, 2013 5.224 5.258 5.125 5.164 548,519 -0.03(-0.66%)
Apr 22, 2013 5.113 5.250 4.941 5.198 338,935 +0.08(+1.51%)
Apr 19, 2013 4.838 5.138 4.830 5.121 238,948 +0.28(+5.85%)
Apr 18, 2013 4.993 4.993 4.838 4.838 418,285 -0.14(-2.76%)
Apr 17, 2013 5.104 5.104 4.898 4.975 567,202 -0.16(-3.17%)
Apr 16, 2013 5.095 5.190 5.095 5.138 359,842 +0.09(+1.87%)
Apr 15, 2013 5.207 5.233 5.027 5.044 474,389 -0.18(-3.45%)
Apr 12, 2013 5.379 5.403 5.216 5.224 592,758 -0.17(-3.18%)
Apr 11, 2013 5.336 5.430 5.327 5.396 337,103 +0.07(+1.29%)
Apr 10, 2013 5.190 5.361 5.190 5.327 433,852 +0.16(+3.16%)
Apr 09, 2013 5.207 5.276 5.164 5.164 379,549 -0.03(-0.50%)
Apr 08, 2013 5.164 5.190 5.078 5.190 374,037 +0.03(+0.50%)
Apr 05, 2013 5.053 5.173 5.027 5.164 516,842 +0.02(+0.33%)
Apr 04, 2013 5.190 5.198 5.087 5.147 456,708 -0.03(-0.50%)
Apr 03, 2013 5.327 5.353 5.147 5.173 540,051 -0.15(-2.74%)
Apr 02, 2013 5.421 5.456 5.301 5.318 594,553 -0.09(-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.