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

First Bancorp (NY: FBP )

20.60 -0.41 (-1.95%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 20, 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 5.399 5.695 5.357 5.560 1,948,058 +0.14(+2.65%)
Feb 26, 2015 5.374 5.425 5.340 5.416 430,097 +0.06(+1.10%)
Feb 25, 2015 5.416 5.416 5.349 5.357 344,538 -0.08(-1.40%)
Feb 24, 2015 5.357 5.517 5.357 5.433 596,007 +0.08(+1.42%)
Feb 23, 2015 5.450 5.450 5.315 5.357 463,168 -0.10(-1.85%)
Feb 20, 2015 5.442 5.467 5.290 5.458 581,094 +0.01(+0.15%)
Feb 19, 2015 5.315 5.467 5.281 5.450 996,031 +0.12(+2.22%)
Feb 18, 2015 5.433 5.467 5.298 5.332 879,940 -0.10(-1.86%)
Feb 17, 2015 5.357 5.534 5.340 5.433 2,308,660 +0.08(+1.42%)
Feb 13, 2015 5.383 5.357 5.357 5.357 1,275,049 -0.02(-0.31%)
Feb 12, 2015 5.248 5.433 5.222 5.374 1,200,518 +0.15(+2.91%)
Feb 11, 2015 5.214 5.340 5.113 5.222 777,514 +0.01(+0.16%)
Feb 10, 2015 5.307 5.323 5.146 5.214 1,417,064 -0.08(-1.44%)
Feb 09, 2015 5.281 5.442 5.281 5.290 2,020,085 -0.03(-0.48%)
Feb 06, 2015 5.281 5.426 5.231 5.315 2,910,019 +0.14(+2.77%)
Feb 05, 2015 4.986 5.180 4.978 5.172 1,030,874 +0.26(+5.33%)
Feb 04, 2015 4.978 5.028 4.893 4.910 1,243,719 -0.11(-2.18%)
Feb 03, 2015 4.885 5.087 4.868 5.020 1,648,198 +0.19(+3.84%)
Feb 02, 2015 4.632 4.843 4.598 4.834 819,734 +0.20(+4.37%)
Jan 30, 2015 4.598 4.737 4.589 4.632 1,221,664 -0.01(-0.18%)
Jan 29, 2015 4.539 4.674 4.497 4.640 1,214,836 +0.10(+2.23%)
Jan 28, 2015 4.691 4.708 4.497 4.539 774,132 -0.09(-2.00%)
Jan 27, 2015 4.623 4.682 4.581 4.632 468,272 -0.07(-1.44%)
Jan 26, 2015 4.615 4.716 4.547 4.699 523,350 +0.06(+1.27%)
Jan 23, 2015 4.750 4.792 4.589 4.640 620,985 -0.13(-2.83%)
Jan 22, 2015 4.623 4.800 4.539 4.775 650,670 +0.18(+3.85%)
Jan 21, 2015 4.522 4.657 4.454 4.598 882,302 +0.05(+1.11%)
Jan 20, 2015 4.598 4.615 4.480 4.547 728,934 -0.03(-0.74%)
Jan 16, 2015 4.446 4.598 4.395 4.581 968,864 +0.13(+3.04%)
Jan 15, 2015 4.446 4.505 4.395 4.446 1,065,048 -0.04(-0.94%)
Jan 14, 2015 4.547 4.564 4.404 4.488 897,216 -0.09(-2.03%)
Jan 13, 2015 4.708 4.859 4.522 4.581 830,329 -0.09(-1.99%)
Jan 12, 2015 4.741 4.826 4.623 4.674 709,794 -0.07(-1.42%)
Jan 09, 2015 4.876 4.893 4.724 4.741 815,108 -0.14(-2.94%)
Jan 08, 2015 4.868 4.902 4.767 4.885 925,336 +0.09(+1.94%)
Jan 07, 2015 4.615 4.826 4.606 4.792 1,171,571 +0.20(+4.41%)
Jan 06, 2015 4.784 4.834 4.589 4.589 988,327 -0.19(-3.89%)
Jan 05, 2015 4.817 4.843 4.733 4.775 687,309 -0.07(-1.39%)
Jan 02, 2015 4.978 5.003 4.767 4.843 701,860 -0.11(-2.21%)
Dec 31, 2014 4.978 4.952 4.952 4.952 841,222 +0.00(+0.00%)
Dec 30, 2014 4.918 4.978 4.885 4.952 453,192 +0.03(+0.51%)
Dec 29, 2014 4.918 4.978 4.893 4.927 832,498 +0.01(+0.17%)
Dec 26, 2014 4.952 4.969 4.893 4.918 279,119 -0.01(-0.17%)
Dec 24, 2014 4.969 4.927 4.927 4.927 285,069 -0.04(-0.85%)
Dec 23, 2014 4.978 4.986 4.918 4.969 1,064,357 +0.03(+0.51%)
Dec 22, 2014 4.918 4.986 4.855 4.944 642,427 +0.02(+0.34%)
Dec 19, 2014 4.910 4.994 4.834 4.927 4,239,979 +0.01(+0.17%)
Dec 18, 2014 4.843 4.918 4.800 4.918 1,108,583 +0.18(+3.74%)
Dec 17, 2014 4.564 4.741 4.522 4.741 1,816,171 +0.17(+3.69%)
Dec 16, 2014 4.606 4.708 4.556 4.573 997,614 -0.03(-0.55%)
Dec 15, 2014 4.724 4.775 4.581 4.598 813,114 -0.07(-1.45%)
Dec 12, 2014 4.598 4.767 4.598 4.665 1,527,389 -0.03(-0.54%)
Dec 11, 2014 4.893 4.918 4.665 4.691 855,878 -0.16(-3.30%)
Dec 10, 2014 4.910 4.956 4.817 4.851 1,894,695 -0.11(-2.21%)
Dec 09, 2014 4.809 4.994 4.758 4.961 1,610,243 +0.05(+1.03%)
Dec 08, 2014 4.589 4.927 4.573 4.910 1,846,208 +0.30(+6.40%)
Dec 05, 2014 4.446 4.674 4.446 4.615 2,028,290 +0.19(+4.19%)
Dec 04, 2014 4.404 4.446 4.395 4.429 996,134 +0.01(+0.19%)
Dec 03, 2014 4.328 4.446 4.328 4.421 1,117,200 +0.08(+1.95%)
Dec 02, 2014 4.286 4.387 4.269 4.336 715,523 +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.