Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancorp (NY: FBP )

17.41 -0.32 (-1.80%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 3, 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 (%)
Oct 31, 2014 4.428 4.463 4.403 4.428 1,172,037 +0.07(+1.56%)
Oct 30, 2014 4.369 4.378 4.267 4.361 1,314,884 -0.06(-1.35%)
Oct 29, 2014 4.343 4.446 4.195 4.420 927,124 +0.05(+1.17%)
Oct 28, 2014 4.021 4.369 3.850 4.369 1,396,504 +0.36(+8.90%)
Oct 27, 2014 3.995 4.046 4.003 4.012 579,925 +0.01(+0.21%)
Oct 24, 2014 4.106 4.144 3.944 4.003 1,138,463 -0.08(-1.88%)
Oct 23, 2014 4.157 4.224 4.072 4.080 656,143 +0.03(+0.63%)
Oct 22, 2014 4.148 4.207 4.046 4.054 511,222 -0.07(-1.65%)
Oct 21, 2014 4.131 4.242 4.114 4.122 810,493 +0.08(+1.89%)
Oct 20, 2014 3.953 4.114 3.953 4.046 516,101 +0.04(+1.06%)
Oct 17, 2014 4.097 4.131 3.927 4.003 1,051,901 -0.05(-1.26%)
Oct 16, 2014 3.800 4.118 3.791 4.054 1,362,670 +0.16(+4.15%)
Oct 15, 2014 3.978 4.037 3.791 3.893 1,506,948 -0.25(-5.95%)
Oct 14, 2014 4.088 4.233 4.046 4.139 981,810 +0.10(+2.53%)
Oct 13, 2014 3.893 4.131 3.893 4.037 890,822 +0.14(+3.71%)
Oct 10, 2014 3.833 3.944 3.829 3.893 924,992 +0.02(+0.44%)
Oct 09, 2014 4.114 4.114 3.850 3.876 570,102 -0.22(-5.39%)
Oct 08, 2014 3.918 4.106 3.885 4.097 605,313 +0.17(+4.33%)
Oct 07, 2014 4.012 4.037 3.893 3.927 1,079,277 -0.10(-2.53%)
Oct 06, 2014 4.157 4.165 4.029 4.029 470,802 -0.11(-2.67%)
Oct 03, 2014 4.173 4.250 4.139 4.139 442,159 +0.04(+1.04%)
Oct 02, 2014 4.021 4.157 4.021 4.097 470,879 +0.06(+1.47%)
Oct 01, 2014 4.021 4.114 3.961 4.037 680,799 +0.00(+0.00%)
Sep 30, 2014 4.063 4.101 4.037 4.037 900,705 -0.03(-0.63%)
Sep 29, 2014 4.037 4.144 4.037 4.063 364,263 -0.02(-0.42%)
Sep 26, 2014 4.063 4.122 4.021 4.080 694,527 +0.03(+0.84%)
Sep 25, 2014 4.114 4.157 3.978 4.046 732,921 -0.08(-2.06%)
Sep 24, 2014 4.165 4.182 4.088 4.131 654,899 -0.02(-0.41%)
Sep 23, 2014 4.250 4.276 4.148 4.148 953,238 -0.11(-2.59%)
Sep 22, 2014 4.463 4.497 4.250 4.258 493,302 -0.22(-4.93%)
Sep 19, 2014 4.497 4.615 4.428 4.479 1,512,749 -0.02(-0.38%)
Sep 18, 2014 4.361 4.513 4.352 4.497 638,261 +0.17(+3.93%)
Sep 17, 2014 4.318 4.420 4.267 4.327 469,695 +0.03(+0.59%)
Sep 16, 2014 4.352 4.403 4.258 4.301 888,920 -0.06(-1.36%)
Sep 15, 2014 4.463 4.513 4.361 4.361 613,528 -0.10(-2.29%)
Sep 12, 2014 4.513 4.590 4.463 4.463 667,423 -0.06(-1.32%)
Sep 11, 2014 4.386 4.539 4.369 4.522 785,024 +0.12(+2.70%)
Sep 10, 2014 4.327 4.412 4.293 4.403 748,354 +0.09(+2.17%)
Sep 09, 2014 4.394 4.437 4.293 4.309 553,378 -0.10(-2.31%)
Sep 08, 2014 4.428 4.522 4.394 4.412 550,506 -0.03(-0.76%)
Sep 05, 2014 4.403 4.463 4.394 4.446 441,915 +0.03(+0.77%)
Sep 04, 2014 4.420 4.539 4.407 4.412 518,541 -0.01(-0.19%)
Sep 03, 2014 4.463 4.548 4.403 4.420 861,395 -0.03(-0.57%)
Sep 02, 2014 4.471 4.471 4.407 4.446 497,174 +0.02(+0.38%)
Aug 29, 2014 4.352 4.428 4.428 4.428 304,941 +0.08(+1.76%)
Aug 28, 2014 4.403 4.420 4.327 4.352 305,087 -0.07(-1.54%)
Aug 27, 2014 4.573 4.573 4.412 4.420 283,276 -0.15(-3.35%)
Aug 26, 2014 4.394 4.582 4.394 4.573 774,771 +0.16(+3.66%)
Aug 25, 2014 4.454 4.454 4.284 4.412 639,443 -0.03(-0.57%)
Aug 22, 2014 4.412 4.479 4.343 4.437 398,829 +0.03(+0.77%)
Aug 21, 2014 4.309 4.412 4.233 4.403 357,797 +0.08(+1.97%)
Aug 20, 2014 4.301 4.343 4.258 4.318 343,922 -0.01(-0.20%)
Aug 19, 2014 4.420 4.420 4.309 4.327 401,893 -0.07(-1.55%)
Aug 18, 2014 4.352 4.416 4.301 4.394 683,505 +0.10(+2.38%)
Aug 15, 2014 4.420 4.428 4.250 4.293 582,555 -0.06(-1.37%)
Aug 14, 2014 4.428 4.437 4.343 4.352 456,984 -0.06(-1.35%)
Aug 13, 2014 4.301 4.446 4.276 4.412 919,789 +0.13(+2.98%)
Aug 12, 2014 4.139 4.284 4.122 4.284 824,307 +0.13(+3.07%)
Aug 11, 2014 4.106 4.165 4.072 4.157 814,009 +0.08(+1.88%)
Aug 08, 2014 4.114 4.114 4.012 4.080 553,515 +0.00(+0.00%)
Aug 07, 2014 4.216 4.276 4.029 4.080 591,669 -0.13(-3.03%)
Aug 06, 2014 4.072 4.207 4.054 4.207 953,357 +0.15(+3.77%)
Aug 05, 2014 4.063 4.114 3.995 4.054 478,750 -0.04(-1.04%)
Aug 04, 2014 4.157 4.173 3.995 4.097 989,222 -0.03(-0.82%)
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.