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 (%)
Feb 27, 2015 5.485 5.785 5.443 5.648 1,917,494 +0.15(+2.65%)
Feb 26, 2015 5.460 5.511 5.425 5.503 423,349 +0.06(+1.10%)
Feb 25, 2015 5.503 5.503 5.434 5.443 339,132 -0.08(-1.40%)
Feb 24, 2015 5.443 5.605 5.443 5.520 586,656 +0.08(+1.42%)
Feb 23, 2015 5.537 5.537 5.400 5.443 455,901 -0.10(-1.85%)
Feb 20, 2015 5.528 5.554 5.374 5.545 571,977 +0.01(+0.15%)
Feb 19, 2015 5.400 5.554 5.365 5.537 980,403 +0.12(+2.22%)
Feb 18, 2015 5.520 5.554 5.383 5.417 866,134 -0.10(-1.86%)
Feb 17, 2015 5.443 5.623 5.425 5.520 2,272,438 +0.08(+1.42%)
Feb 13, 2015 5.468 5.443 5.443 5.443 1,255,044 -0.02(-0.31%)
Feb 12, 2015 5.331 5.520 5.305 5.460 1,181,682 +0.15(+2.91%)
Feb 11, 2015 5.297 5.425 5.194 5.305 765,315 +0.01(+0.16%)
Feb 10, 2015 5.391 5.408 5.228 5.297 1,394,831 -0.08(-1.44%)
Feb 09, 2015 5.365 5.528 5.365 5.374 1,988,391 -0.03(-0.48%)
Feb 06, 2015 5.365 5.512 5.314 5.400 2,864,361 +0.15(+2.77%)
Feb 05, 2015 5.065 5.263 5.057 5.254 1,014,700 +0.27(+5.33%)
Feb 04, 2015 5.057 5.108 4.971 4.988 1,224,205 -0.11(-2.18%)
Feb 03, 2015 4.963 5.168 4.945 5.100 1,622,338 +0.19(+3.84%)
Feb 02, 2015 4.705 4.920 4.671 4.911 806,873 +0.21(+4.37%)
Jan 30, 2015 4.671 4.813 4.663 4.705 1,202,496 -0.01(-0.18%)
Jan 29, 2015 4.611 4.748 4.568 4.714 1,195,776 +0.10(+2.23%)
Jan 28, 2015 4.765 4.783 4.568 4.611 761,986 -0.09(-2.00%)
Jan 27, 2015 4.697 4.757 4.654 4.705 460,925 -0.07(-1.44%)
Jan 26, 2015 4.688 4.791 4.620 4.774 515,138 +0.06(+1.27%)
Jan 23, 2015 4.825 4.868 4.663 4.714 611,241 -0.14(-2.83%)
Jan 22, 2015 4.697 4.877 4.611 4.851 640,461 +0.18(+3.85%)
Jan 21, 2015 4.594 4.731 4.525 4.671 868,459 +0.05(+1.11%)
Jan 20, 2015 4.671 4.688 4.551 4.620 717,497 -0.03(-0.74%)
Jan 16, 2015 4.517 4.671 4.465 4.654 953,663 +0.14(+3.04%)
Jan 15, 2015 4.517 4.577 4.465 4.517 1,048,338 -0.04(-0.94%)
Jan 14, 2015 4.620 4.637 4.474 4.560 883,139 -0.09(-2.03%)
Jan 13, 2015 4.783 4.937 4.594 4.654 817,301 -0.09(-1.99%)
Jan 12, 2015 4.817 4.903 4.697 4.748 698,657 -0.07(-1.42%)
Jan 09, 2015 4.954 4.971 4.800 4.817 802,319 -0.15(-2.94%)
Jan 08, 2015 4.945 4.980 4.843 4.963 910,818 +0.09(+1.94%)
Jan 07, 2015 4.688 4.903 4.680 4.868 1,153,189 +0.21(+4.41%)
Jan 06, 2015 4.860 4.911 4.663 4.663 972,821 -0.19(-3.89%)
Jan 05, 2015 4.894 4.920 4.808 4.851 676,525 -0.07(-1.39%)
Jan 02, 2015 5.057 5.082 4.843 4.920 690,848 -0.11(-2.21%)
Dec 31, 2014 5.057 5.031 5.031 5.031 828,023 +0.00(+0.00%)
Dec 30, 2014 4.997 5.057 4.963 5.031 446,081 +0.03(+0.51%)
Dec 29, 2014 4.997 5.057 4.971 5.005 819,436 +0.01(+0.17%)
Dec 26, 2014 5.031 5.048 4.971 4.997 274,740 -0.01(-0.17%)
Dec 24, 2014 5.048 5.005 5.005 5.005 280,597 -0.04(-0.85%)
Dec 23, 2014 5.057 5.065 4.997 5.048 1,047,658 +0.03(+0.51%)
Dec 22, 2014 4.997 5.065 4.933 5.023 632,347 +0.02(+0.34%)
Dec 19, 2014 4.988 5.074 4.911 5.005 4,173,455 +0.01(+0.17%)
Dec 18, 2014 4.920 4.997 4.877 4.997 1,091,190 +0.18(+3.74%)
Dec 17, 2014 4.637 4.817 4.594 4.817 1,787,676 +0.17(+3.69%)
Dec 16, 2014 4.680 4.783 4.628 4.645 981,962 -0.03(-0.55%)
Dec 15, 2014 4.800 4.851 4.654 4.671 800,357 -0.07(-1.45%)
Dec 12, 2014 4.671 4.843 4.671 4.740 1,503,425 -0.03(-0.54%)
Dec 11, 2014 4.971 4.997 4.740 4.765 842,450 -0.16(-3.30%)
Dec 10, 2014 4.988 5.035 4.894 4.928 1,864,968 -0.11(-2.21%)
Dec 09, 2014 4.885 5.074 4.834 5.040 1,584,979 +0.05(+1.03%)
Dec 08, 2014 4.663 5.005 4.645 4.988 1,817,242 +0.30(+6.40%)
Dec 05, 2014 4.517 4.748 4.517 4.688 1,996,467 +0.19(+4.19%)
Dec 04, 2014 4.474 4.517 4.465 4.500 980,505 +0.01(+0.19%)
Dec 03, 2014 4.397 4.517 4.397 4.491 1,099,672 +0.09(+1.95%)
Dec 02, 2014 4.354 4.457 4.337 4.405 704,297 +0.08(+1.78%)
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.