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

First Bancorp (NY: FBP )

20.87 -0.15 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 29, 2013 5.370 5.437 5.262 5.378 337,175 +0.03(+0.63%)
Nov 27, 2013 5.311 5.530 5.268 5.344 890,596 +0.04(+0.79%)
Nov 26, 2013 5.184 5.311 5.159 5.302 949,391 +0.11(+2.11%)
Nov 25, 2013 5.142 5.268 5.108 5.193 685,551 +0.07(+1.32%)
Nov 22, 2013 5.041 5.134 5.016 5.125 638,503 +0.08(+1.50%)
Nov 21, 2013 5.066 5.100 5.032 5.049 764,700 -0.01(-0.17%)
Nov 20, 2013 5.142 5.142 5.032 5.058 521,962 -0.08(-1.48%)
Nov 19, 2013 5.142 5.176 5.041 5.134 605,629 +0.01(+0.16%)
Nov 18, 2013 5.226 5.302 5.083 5.125 1,025,783 -0.08(-1.46%)
Nov 15, 2013 5.117 5.201 5.049 5.201 591,697 +0.08(+1.65%)
Nov 14, 2013 5.058 5.129 5.024 5.117 355,842 +0.16(+3.23%)
Nov 12, 2013 5.125 5.133 4.948 4.957 462,538 -0.18(-3.45%)
Nov 11, 2013 5.294 5.294 5.083 5.134 840,783 -0.16(-3.03%)
Nov 08, 2013 4.822 5.302 4.822 5.294 1,391,763 +0.50(+10.37%)
Nov 07, 2013 4.872 4.948 4.796 4.796 661,181 -0.07(-1.39%)
Nov 06, 2013 4.729 4.864 4.712 4.864 603,088 +0.16(+3.41%)
Nov 05, 2013 4.746 4.754 4.670 4.704 659,811 -0.04(-0.89%)
Nov 04, 2013 4.619 4.830 4.594 4.746 1,273,260 +0.12(+2.55%)
Nov 01, 2013 4.678 4.704 4.577 4.628 1,209,269 -0.05(-1.08%)
Oct 31, 2013 4.661 4.754 4.577 4.678 1,553,601 +0.06(+1.28%)
Oct 30, 2013 4.737 4.754 4.602 4.619 939,912 -0.09(-1.97%)
Oct 29, 2013 4.527 4.746 4.510 4.712 1,286,807 +0.19(+4.29%)
Oct 28, 2013 4.611 4.628 4.518 4.518 453,993 -0.08(-1.65%)
Oct 25, 2013 4.636 4.636 4.577 4.594 637,752 -0.03(-0.55%)
Oct 24, 2013 4.552 4.640 4.552 4.619 691,754 +0.07(+1.48%)
Oct 23, 2013 4.459 4.594 4.366 4.552 1,127,779 +0.07(+1.50%)
Oct 22, 2013 4.484 4.501 4.413 4.484 503,340 -0.01(-0.19%)
Oct 21, 2013 4.468 4.501 4.409 4.493 632,640 +0.03(+0.57%)
Oct 18, 2013 4.434 4.518 4.396 4.468 673,155 +0.08(+1.73%)
Oct 17, 2013 4.468 4.493 4.366 4.392 770,814 -0.10(-2.25%)
Oct 16, 2013 4.400 4.543 4.358 4.493 680,857 +0.13(+2.90%)
Oct 15, 2013 4.409 4.468 4.333 4.366 897,106 -0.06(-1.33%)
Oct 14, 2013 4.434 4.442 4.366 4.425 1,096,067 -0.03(-0.57%)
Oct 11, 2013 4.307 4.501 4.282 4.451 1,284,361 +0.14(+3.33%)
Oct 10, 2013 4.307 4.392 4.257 4.307 1,447,741 +0.04(+0.99%)
Oct 09, 2013 4.307 4.333 4.198 4.265 881,934 -0.03(-0.78%)
Oct 08, 2013 4.468 4.468 4.274 4.299 1,007,109 -0.17(-3.77%)
Oct 07, 2013 4.661 4.661 4.459 4.468 1,014,836 -0.20(-4.33%)
Oct 04, 2013 4.695 4.725 4.661 4.670 735,234 -0.03(-0.72%)
Oct 03, 2013 4.805 4.822 4.704 4.704 928,511 -0.10(-2.11%)
Oct 02, 2013 4.796 4.864 4.779 4.805 561,387 -0.03(-0.52%)
Oct 01, 2013 4.805 4.843 4.729 4.830 946,600 +0.05(+1.06%)
Sep 27, 2013 4.839 4.881 4.763 4.779 1,113,596 -0.10(-2.07%)
Sep 26, 2013 4.990 5.016 4.847 4.881 1,599,103 -0.11(-2.20%)
Sep 25, 2013 5.066 5.075 4.973 4.990 719,973 -0.05(-1.00%)
Sep 24, 2013 5.091 5.104 4.973 5.041 1,405,404 -0.05(-0.99%)
Sep 23, 2013 5.075 5.150 4.914 5.091 1,817,778 -0.03(-0.49%)
Sep 20, 2013 5.370 5.429 5.075 5.117 8,447,001 -0.26(-4.86%)
Sep 19, 2013 5.488 5.496 5.353 5.378 1,671,106 -0.08(-1.39%)
Sep 18, 2013 5.479 5.538 5.395 5.454 797,599 -0.05(-0.92%)
Sep 17, 2013 5.437 5.504 5.420 5.504 874,060 +0.06(+1.08%)
Sep 16, 2013 5.462 5.496 5.361 5.445 1,072,743 +0.06(+1.10%)
Sep 13, 2013 5.285 5.429 5.260 5.386 1,156,912 +0.12(+2.24%)
Sep 12, 2013 5.395 5.403 5.134 5.268 2,273,486 -0.13(-2.34%)
Sep 11, 2013 5.547 5.563 5.378 5.395 1,119,961 -0.13(-2.44%)
Sep 10, 2013 5.521 5.589 5.462 5.530 1,353,844 +0.03(+0.61%)
Sep 09, 2013 5.521 5.580 5.454 5.496 662,404 -0.01(-0.15%)
Sep 06, 2013 5.555 5.563 5.395 5.504 585,698 -0.01(-0.15%)
Sep 05, 2013 5.496 5.521 5.458 5.513 330,224 +0.01(+0.15%)
Sep 04, 2013 5.437 5.538 5.429 5.504 1,021,492 +0.06(+1.08%)
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.