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 (%)
Dec 31, 2014 4.973 4.948 4.948 4.948 841,928 +0.00(+0.00%)
Dec 30, 2014 4.914 4.973 4.881 4.948 453,572 +0.03(+0.51%)
Dec 29, 2014 4.914 4.973 4.889 4.923 833,197 +0.01(+0.17%)
Dec 26, 2014 4.948 4.965 4.889 4.914 279,353 -0.01(-0.17%)
Dec 24, 2014 4.965 4.923 4.923 4.923 285,308 -0.04(-0.85%)
Dec 23, 2014 4.973 4.982 4.914 4.965 1,065,251 +0.03(+0.51%)
Dec 22, 2014 4.914 4.982 4.851 4.940 642,966 +0.02(+0.34%)
Dec 19, 2014 4.906 4.990 4.830 4.923 4,243,536 +0.01(+0.17%)
Dec 18, 2014 4.839 4.914 4.796 4.914 1,109,513 +0.18(+3.74%)
Dec 17, 2014 4.560 4.737 4.518 4.737 1,817,695 +0.17(+3.69%)
Dec 16, 2014 4.602 4.704 4.552 4.569 998,451 -0.03(-0.55%)
Dec 15, 2014 4.721 4.771 4.577 4.594 813,797 -0.07(-1.45%)
Dec 12, 2014 4.594 4.763 4.594 4.661 1,528,671 -0.03(-0.54%)
Dec 11, 2014 4.889 4.914 4.661 4.687 856,597 -0.16(-3.30%)
Dec 10, 2014 4.906 4.952 4.813 4.847 1,896,285 -0.11(-2.21%)
Dec 09, 2014 4.805 4.990 4.754 4.957 1,611,594 +0.05(+1.03%)
Dec 08, 2014 4.586 4.923 4.569 4.906 1,847,757 +0.30(+6.40%)
Dec 05, 2014 4.442 4.670 4.442 4.611 2,029,992 +0.19(+4.19%)
Dec 04, 2014 4.400 4.442 4.392 4.425 996,970 +0.01(+0.19%)
Dec 03, 2014 4.324 4.442 4.324 4.417 1,118,138 +0.08(+1.95%)
Dec 02, 2014 4.282 4.383 4.265 4.333 716,124 +0.08(+1.78%)
Dec 01, 2014 4.307 4.341 4.257 4.257 727,457 -0.07(-1.56%)
Nov 28, 2014 4.350 4.375 4.307 4.324 1,101,632 -0.02(-0.39%)
Nov 26, 2014 4.350 4.341 4.341 4.341 792,577 +0.01(+0.19%)
Nov 25, 2014 4.392 4.409 4.299 4.333 1,996,228 -0.04(-0.96%)
Nov 24, 2014 4.232 4.375 4.215 4.375 1,127,857 +0.17(+4.01%)
Nov 21, 2014 4.223 4.248 4.156 4.206 1,840,714 +0.03(+0.60%)
Nov 20, 2014 4.097 4.181 4.055 4.181 850,519 +0.08(+1.85%)
Nov 19, 2014 4.156 4.181 4.046 4.105 519,811 -0.04(-1.02%)
Nov 18, 2014 4.189 4.206 4.147 4.147 717,195 -0.02(-0.40%)
Nov 17, 2014 4.215 4.223 4.156 4.164 516,285 -0.05(-1.20%)
Nov 14, 2014 4.215 4.261 4.173 4.215 1,251,812 +0.01(+0.20%)
Nov 13, 2014 4.265 4.333 4.173 4.206 813,359 -0.08(-1.96%)
Nov 12, 2014 4.282 4.375 4.282 4.291 1,078,942 +0.00(+0.00%)
Nov 11, 2014 4.350 4.383 4.282 4.291 751,208 -0.05(-1.16%)
Nov 10, 2014 4.425 4.442 4.324 4.341 1,066,743 -0.08(-1.90%)
Nov 07, 2014 4.409 4.442 4.400 4.425 676,381 +0.00(+0.00%)
Nov 06, 2014 4.425 4.451 4.333 4.425 1,207,928 +0.03(+0.57%)
Nov 05, 2014 4.366 4.438 4.324 4.400 719,590 +0.06(+1.36%)
Nov 04, 2014 4.366 4.392 4.240 4.341 609,034 -0.05(-1.15%)
Nov 03, 2014 4.425 4.468 4.350 4.392 841,798 +0.00(+0.00%)
Oct 31, 2014 4.392 4.425 4.366 4.392 1,181,844 +0.07(+1.56%)
Oct 30, 2014 4.333 4.341 4.232 4.324 1,325,886 -0.06(-1.35%)
Oct 29, 2014 4.307 4.409 4.160 4.383 934,882 +0.05(+1.17%)
Oct 28, 2014 3.987 4.333 3.819 4.333 1,408,190 +0.35(+8.90%)
Oct 27, 2014 3.962 4.012 3.970 3.979 584,777 +0.01(+0.21%)
Oct 24, 2014 4.071 4.109 3.911 3.970 1,147,989 -0.08(-1.87%)
Oct 23, 2014 4.122 4.189 4.038 4.046 661,634 +0.03(+0.63%)
Oct 22, 2014 4.114 4.173 4.012 4.021 515,500 -0.07(-1.65%)
Oct 21, 2014 4.097 4.206 4.080 4.088 817,275 +0.08(+1.89%)
Oct 20, 2014 3.920 4.080 3.920 4.012 520,420 +0.04(+1.06%)
Oct 17, 2014 4.063 4.097 3.894 3.970 1,060,703 -0.05(-1.26%)
Oct 16, 2014 3.768 4.084 3.760 4.021 1,374,072 +0.16(+4.15%)
Oct 15, 2014 3.945 4.004 3.760 3.861 1,519,557 -0.24(-5.95%)
Oct 14, 2014 4.055 4.198 4.012 4.105 990,025 +0.10(+2.53%)
Oct 13, 2014 3.861 4.097 3.861 4.004 898,277 +0.14(+3.71%)
Oct 10, 2014 3.802 3.911 3.797 3.861 932,732 +0.02(+0.44%)
Oct 09, 2014 4.080 4.080 3.819 3.844 574,873 -0.22(-5.39%)
Oct 08, 2014 3.886 4.071 3.852 4.063 610,378 +0.17(+4.33%)
Oct 07, 2014 3.979 4.004 3.861 3.894 1,088,308 -0.10(-2.53%)
Oct 06, 2014 4.122 4.130 3.996 3.996 474,742 -0.11(-2.67%)
Oct 03, 2014 4.139 4.215 4.105 4.105 445,858 +0.04(+1.04%)
Oct 02, 2014 3.987 4.122 3.987 4.063 474,819 +0.06(+1.47%)
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.