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

First Bancorp (NY: FBP )

17.53 +0.20 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jun 30, 2015 4.764 4.781 3.949 4.094 7,576,442 -0.65(-13.77%)
Jun 29, 2015 5.223 5.266 4.527 4.748 5,992,499 -0.71(-13.06%)
Jun 26, 2015 5.503 5.580 5.410 5.461 1,434,006 -0.03(-0.62%)
Jun 25, 2015 5.495 5.495 5.427 5.495 1,108,753 +0.06(+1.09%)
Jun 24, 2015 5.495 5.546 5.410 5.435 538,865 -0.11(-1.99%)
Jun 23, 2015 5.427 5.546 5.427 5.546 1,108,118 +0.09(+1.71%)
Jun 22, 2015 5.444 5.512 5.423 5.452 519,713 +0.05(+0.94%)
Jun 19, 2015 5.418 5.452 5.384 5.401 1,558,962 -0.03(-0.47%)
Jun 18, 2015 5.308 5.435 5.266 5.427 1,101,158 +0.14(+2.57%)
Jun 17, 2015 5.486 5.503 5.249 5.291 554,600 -0.19(-3.41%)
Jun 16, 2015 5.384 5.503 5.351 5.478 563,963 +0.06(+1.10%)
Jun 15, 2015 5.384 5.461 5.300 5.418 716,512 -0.03(-0.47%)
Jun 12, 2015 5.393 5.444 5.367 5.444 504,051 +0.03(+0.63%)
Jun 11, 2015 5.367 5.427 5.325 5.410 532,512 +0.03(+0.47%)
Jun 10, 2015 5.325 5.410 5.300 5.384 909,792 +0.10(+1.93%)
Jun 09, 2015 5.283 5.342 5.244 5.283 702,251 -0.01(-0.16%)
Jun 08, 2015 5.325 5.342 5.274 5.291 411,723 -0.02(-0.32%)
Jun 05, 2015 5.376 5.401 5.181 5.308 754,325 +0.08(+1.46%)
Jun 04, 2015 5.232 5.283 5.164 5.232 635,838 -0.05(-0.96%)
Jun 03, 2015 5.223 5.291 5.181 5.283 1,414,831 +0.09(+1.80%)
Jun 02, 2015 5.164 5.223 5.121 5.189 804,968 +0.03(+0.49%)
Jun 01, 2015 5.232 5.198 5.062 5.164 724,446 -0.03(-0.65%)
May 29, 2015 5.215 5.215 5.121 5.198 796,761 -0.02(-0.33%)
May 28, 2015 5.249 5.274 5.198 5.215 1,258,937 -0.05(-0.97%)
May 27, 2015 5.359 5.359 5.249 5.266 1,537,419 -0.08(-1.59%)
May 26, 2015 5.435 5.452 5.249 5.351 1,333,071 -0.10(-1.87%)
May 22, 2015 5.503 5.452 5.452 5.452 1,067,601 -0.05(-0.93%)
May 21, 2015 5.605 5.605 5.435 5.503 695,465 -0.10(-1.82%)
May 20, 2015 5.571 5.631 5.520 5.605 710,378 +0.01(+0.15%)
May 19, 2015 5.512 5.631 5.452 5.597 994,303 +0.08(+1.54%)
May 18, 2015 5.384 5.512 5.351 5.512 747,405 +0.16(+3.02%)
May 15, 2015 5.461 5.461 5.266 5.351 855,985 -0.12(-2.17%)
May 14, 2015 5.418 5.469 5.376 5.469 984,573 +0.08(+1.42%)
May 13, 2015 5.317 5.410 5.274 5.393 1,028,482 +0.08(+1.44%)
May 12, 2015 5.359 5.384 5.266 5.317 727,318 -0.04(-0.79%)
May 11, 2015 5.325 5.418 5.291 5.359 704,139 +0.02(+0.32%)
May 08, 2015 5.240 5.351 5.155 5.342 1,022,581 +0.10(+1.94%)
May 07, 2015 5.172 5.266 5.096 5.240 1,750,387 +0.08(+1.65%)
May 06, 2015 5.087 5.181 5.011 5.155 1,188,742 +0.17(+3.41%)
May 05, 2015 5.104 5.215 4.892 4.985 1,678,440 -0.23(-4.40%)
May 04, 2015 5.215 5.257 5.172 5.215 1,068,054 +0.01(+0.16%)
May 01, 2015 5.113 5.257 5.104 5.206 1,362,478 +0.10(+2.00%)
Apr 30, 2015 5.300 5.325 5.070 5.104 1,452,055 -0.22(-4.15%)
Apr 29, 2015 5.266 5.418 5.257 5.325 982,360 +0.06(+1.13%)
Apr 28, 2015 5.147 5.300 5.147 5.266 810,867 +0.10(+1.97%)
Apr 27, 2015 5.384 5.418 5.164 5.164 1,597,568 -0.20(-3.80%)
Apr 24, 2015 5.393 5.452 5.325 5.367 1,324,319 -0.04(-0.79%)
Apr 23, 2015 5.546 5.563 5.401 5.410 691,579 -0.14(-2.60%)
Apr 22, 2015 5.520 5.597 5.448 5.554 541,878 +0.06(+1.08%)
Apr 21, 2015 5.486 5.567 5.469 5.495 802,682 +0.03(+0.47%)
Apr 20, 2015 5.554 5.656 5.461 5.469 1,146,709 -0.04(-0.77%)
Apr 17, 2015 5.665 5.707 5.486 5.512 547,895 -0.21(-3.71%)
Apr 16, 2015 5.648 5.741 5.608 5.724 893,208 +0.06(+1.05%)
Apr 15, 2015 5.546 5.665 5.520 5.665 625,454 +0.11(+1.99%)
Apr 14, 2015 5.614 5.665 5.537 5.554 916,483 -0.08(-1.36%)
Apr 13, 2015 5.563 5.690 5.537 5.631 1,373,312 +0.09(+1.69%)
Apr 10, 2015 5.537 5.563 5.469 5.537 663,814 +0.05(+0.93%)
Apr 09, 2015 5.529 5.546 5.461 5.486 1,033,063 -0.04(-0.77%)
Apr 08, 2015 5.444 5.588 5.410 5.529 1,479,507 +0.11(+2.04%)
Apr 07, 2015 5.444 5.503 5.367 5.418 882,292 -0.01(-0.16%)
Apr 06, 2015 5.401 5.461 5.291 5.427 1,041,359 +0.01(+0.16%)
Apr 02, 2015 5.393 5.418 5.418 5.418 537,980 +0.03(+0.47%)
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.