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

First Bancorp (NY: FBP )

17.82 -0.16 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
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%)
Feb 03, 2014 4.191 4.217 3.973 3.986 1,524,737 -0.21(-4.91%)
Jan 31, 2014 4.243 4.268 4.166 4.191 1,175,496 -0.06(-1.41%)
Jan 30, 2014 4.285 4.320 4.166 4.251 1,270,978 +0.00(+0.00%)
Jan 29, 2014 4.371 4.427 4.213 4.251 1,274,177 -0.15(-3.31%)
Jan 28, 2014 4.380 4.440 4.363 4.397 1,474,838 +0.01(+0.20%)
Jan 27, 2014 4.448 4.465 4.371 4.388 1,219,480 -0.08(-1.73%)
Jan 24, 2014 4.594 4.654 4.414 4.465 1,447,087 -0.17(-3.70%)
Jan 23, 2014 4.765 4.774 4.508 4.637 1,259,648 -0.15(-3.22%)
Jan 22, 2014 4.534 4.817 4.534 4.791 1,735,018 +0.27(+6.07%)
Jan 21, 2014 4.371 4.543 4.371 4.517 1,266,742 +0.15(+3.33%)
Jan 17, 2014 4.525 4.371 4.371 4.371 3,059,499 -0.19(-4.14%)
Jan 16, 2014 4.860 4.860 4.508 4.560 2,656,417 -0.31(-6.34%)
Jan 15, 2014 5.057 5.134 4.851 4.868 1,226,699 -0.19(-3.73%)
Jan 14, 2014 5.040 5.091 4.963 5.057 524,072 +0.03(+0.51%)
Jan 13, 2014 5.057 5.091 4.945 5.031 685,849 -0.02(-0.34%)
Jan 10, 2014 5.057 5.074 4.945 5.048 569,812 -0.02(-0.34%)
Jan 09, 2014 5.014 5.065 4.903 5.065 625,697 +0.09(+1.90%)
Jan 08, 2014 5.014 5.057 4.937 4.971 1,711,763 -0.05(-1.02%)
Jan 07, 2014 5.031 5.059 4.984 5.023 926,801 +0.01(+0.17%)
Jan 06, 2014 5.160 5.203 4.971 5.014 793,981 -0.13(-2.50%)
Jan 03, 2014 5.177 5.228 5.134 5.143 437,527 -0.03(-0.66%)
Jan 02, 2014 5.297 5.323 5.143 5.177 883,345 -0.13(-2.42%)
Dec 31, 2013 5.228 5.305 5.305 5.305 518,142 +0.09(+1.81%)
Dec 30, 2013 5.254 5.271 5.177 5.211 635,559 -0.06(-1.14%)
Dec 27, 2013 5.194 5.297 5.143 5.271 598,286 +0.10(+1.99%)
Dec 26, 2013 5.271 5.288 5.143 5.168 746,028 -0.06(-1.15%)
Dec 24, 2013 5.314 5.374 5.205 5.228 359,937 -0.13(-2.40%)
Dec 23, 2013 5.014 5.365 4.972 5.357 1,139,956 +0.38(+7.57%)
Dec 20, 2013 4.843 5.005 4.843 4.980 2,899,232 +0.15(+3.20%)
Dec 19, 2013 4.723 4.851 4.688 4.825 1,096,784 +0.08(+1.62%)
Dec 18, 2013 4.697 4.774 4.585 4.748 849,087 +0.03(+0.73%)
Dec 17, 2013 4.714 4.757 4.637 4.714 932,457 -0.01(-0.18%)
Dec 16, 2013 4.688 4.757 4.628 4.723 849,994 +0.05(+1.10%)
Dec 13, 2013 4.645 4.705 4.534 4.671 681,101 +0.03(+0.74%)
Dec 12, 2013 4.714 4.740 4.620 4.637 666,950 -0.08(-1.64%)
Dec 11, 2013 4.817 4.834 4.688 4.714 722,468 -0.12(-2.48%)
Dec 10, 2013 5.031 5.057 4.817 4.834 696,776 -0.22(-4.41%)
Dec 09, 2013 5.288 5.288 5.014 5.057 791,130 -0.21(-3.91%)
Dec 06, 2013 5.203 5.331 5.203 5.263 965,059 +0.15(+2.85%)
Dec 05, 2013 5.203 5.211 5.095 5.117 574,485 -0.11(-2.13%)
Dec 04, 2013 5.065 5.297 5.065 5.228 658,139 +0.15(+3.04%)
Dec 03, 2013 5.228 5.297 4.988 5.074 954,770 -0.19(-3.58%)
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.