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 (%)
Apr 30, 2014 4.336 4.353 4.201 4.336 619,463 -0.03(-0.58%)
Apr 29, 2014 4.370 4.497 4.319 4.362 743,342 +0.03(+0.78%)
Apr 28, 2014 4.294 4.345 4.218 4.328 1,373,300 +0.08(+1.79%)
Apr 25, 2014 4.168 4.345 4.134 4.252 918,355 +0.05(+1.20%)
Apr 24, 2014 4.404 4.438 4.176 4.201 1,018,128 -0.18(-4.05%)
Apr 23, 2014 4.412 4.446 4.345 4.379 845,981 -0.03(-0.76%)
Apr 22, 2014 4.387 4.539 4.311 4.412 657,030 +0.02(+0.38%)
Apr 21, 2014 4.497 4.530 4.252 4.395 752,517 -0.09(-2.07%)
Apr 17, 2014 4.260 4.488 4.488 4.488 903,688 +0.23(+5.35%)
Apr 16, 2014 4.201 4.290 4.168 4.260 515,804 +0.08(+2.02%)
Apr 15, 2014 4.244 4.311 4.109 4.176 580,887 -0.07(-1.59%)
Apr 14, 2014 4.294 4.353 4.180 4.244 499,282 -0.01(-0.20%)
Apr 11, 2014 4.227 4.345 4.168 4.252 513,302 -0.03(-0.79%)
Apr 10, 2014 4.480 4.480 4.218 4.286 1,445,572 -0.19(-4.33%)
Apr 09, 2014 4.530 4.606 4.438 4.480 518,547 -0.05(-1.12%)
Apr 08, 2014 4.623 4.708 4.522 4.530 481,974 -0.11(-2.36%)
Apr 07, 2014 4.649 4.724 4.556 4.640 796,885 -0.02(-0.36%)
Apr 04, 2014 4.716 4.750 4.615 4.657 903,335 -0.05(-1.08%)
Apr 03, 2014 4.674 4.724 4.657 4.708 531,454 +0.03(+0.54%)
Apr 02, 2014 4.615 4.733 4.547 4.682 1,486,997 +0.08(+1.83%)
Apr 01, 2014 4.589 4.649 4.505 4.598 1,089,472 +0.01(+0.18%)
Mar 31, 2014 4.505 4.649 4.505 4.589 864,364 +0.13(+2.84%)
Mar 28, 2014 4.429 4.589 4.412 4.463 452,587 +0.03(+0.76%)
Mar 27, 2014 4.640 4.657 4.408 4.429 1,062,834 -0.20(-4.37%)
Mar 26, 2014 4.826 4.885 4.539 4.632 859,129 -0.14(-3.00%)
Mar 25, 2014 4.843 4.893 4.750 4.775 560,106 -0.05(-1.05%)
Mar 24, 2014 4.809 4.885 4.741 4.826 415,376 -0.01(-0.17%)
Mar 21, 2014 4.910 4.935 4.758 4.834 1,493,456 -0.10(-2.05%)
Mar 20, 2014 4.792 4.969 4.724 4.935 1,235,329 +0.12(+2.45%)
Mar 19, 2014 4.657 4.910 4.589 4.817 1,300,348 +0.14(+3.07%)
Mar 18, 2014 4.581 4.691 4.556 4.674 485,060 +0.09(+2.03%)
Mar 17, 2014 4.649 4.733 4.522 4.581 565,801 -0.04(-0.91%)
Mar 14, 2014 4.581 4.657 4.539 4.623 874,167 +0.01(+0.18%)
Mar 13, 2014 4.750 4.792 4.556 4.615 1,026,603 -0.12(-2.50%)
Mar 12, 2014 4.826 4.843 4.644 4.733 1,112,555 -0.12(-2.43%)
Mar 11, 2014 4.733 4.876 4.708 4.851 1,505,598 +0.11(+2.31%)
Mar 10, 2014 4.699 4.750 4.606 4.741 1,056,877 +0.03(+0.54%)
Mar 07, 2014 4.598 4.851 4.598 4.716 2,514,417 +0.15(+3.33%)
Mar 06, 2014 4.581 4.649 4.514 4.564 1,157,259 +0.02(+0.37%)
Mar 05, 2014 4.404 4.573 4.286 4.547 1,173,649 +0.13(+2.86%)
Mar 04, 2014 4.345 4.438 4.328 4.421 1,093,414 +0.14(+3.35%)
Mar 03, 2014 4.353 4.379 4.235 4.277 533,070 -0.12(-2.69%)
Feb 28, 2014 4.404 4.446 4.345 4.395 2,207,262 +0.01(+0.19%)
Feb 27, 2014 4.193 4.412 4.142 4.387 986,890 +0.19(+4.63%)
Feb 26, 2014 4.218 4.235 4.066 4.193 1,045,938 -0.03(-0.60%)
Feb 25, 2014 4.168 4.260 4.092 4.218 1,991,811 +0.08(+2.04%)
Feb 24, 2014 3.906 4.159 3.881 4.134 1,347,818 +0.25(+6.52%)
Feb 21, 2014 3.746 3.881 3.729 3.881 1,325,069 +0.15(+4.07%)
Feb 20, 2014 3.839 3.881 3.712 3.729 1,685,674 -0.11(-2.86%)
Feb 19, 2014 4.050 4.083 3.792 3.839 1,481,892 -0.21(-5.21%)
Feb 18, 2014 4.033 4.083 3.974 4.050 623,252 +0.02(+0.42%)
Feb 14, 2014 4.125 4.033 4.033 4.033 808,270 -0.09(-2.25%)
Feb 13, 2014 4.092 4.218 4.033 4.125 642,257 -0.01(-0.20%)
Feb 12, 2014 4.176 4.252 4.109 4.134 1,112,743 -0.05(-1.21%)
Feb 11, 2014 4.117 4.227 4.058 4.185 1,319,085 +0.05(+1.22%)
Feb 10, 2014 3.990 4.134 3.915 4.134 1,472,050 +0.13(+3.16%)
Feb 07, 2014 4.193 4.193 3.974 4.007 1,310,117 -0.17(-4.04%)
Feb 06, 2014 4.024 4.193 3.915 4.176 2,047,799 +0.15(+3.77%)
Feb 05, 2014 3.721 4.024 3.678 4.024 2,002,758 +0.19(+5.07%)
Feb 04, 2014 3.915 4.050 3.695 3.830 2,561,538 -0.09(-2.37%)
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.