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

First Bancorp (NY: FBP )

20.51 -0.15 (-0.73%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 24, 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 (%)
Jul 31, 2013 6.482 6.533 6.314 6.347 436,617 -0.11(-1.70%)
Jul 30, 2013 6.516 6.583 6.298 6.457 539,867 -0.04(-0.65%)
Jul 29, 2013 6.685 6.769 6.499 6.499 269,058 -0.21(-3.14%)
Jul 26, 2013 6.786 6.786 6.617 6.710 340,055 -0.15(-2.21%)
Jul 25, 2013 6.735 6.870 6.491 6.862 512,392 -0.03(-0.49%)
Jul 24, 2013 7.241 7.241 6.828 6.895 674,709 -0.36(-4.99%)
Jul 23, 2013 7.283 7.334 7.157 7.258 783,873 +0.04(+0.58%)
Jul 22, 2013 7.220 7.275 7.131 7.216 197,720 +0.04(+0.59%)
Jul 19, 2013 7.199 7.241 7.114 7.173 359,324 -0.03(-0.47%)
Jul 18, 2013 6.853 7.275 6.836 7.207 415,879 +0.36(+5.30%)
Jul 17, 2013 6.937 7.114 6.836 6.845 398,490 -0.06(-0.85%)
Jul 16, 2013 6.718 6.937 6.710 6.904 470,310 +0.17(+2.50%)
Jul 15, 2013 6.744 6.786 6.659 6.735 303,499 +0.01(+0.13%)
Jul 12, 2013 6.685 6.744 6.655 6.727 234,805 +0.04(+0.63%)
Jul 11, 2013 6.701 6.710 6.575 6.685 365,123 +0.06(+0.89%)
Jul 10, 2013 6.819 6.819 6.575 6.626 356,131 -0.18(-2.60%)
Jul 09, 2013 6.617 6.836 6.558 6.803 529,757 +0.24(+3.73%)
Jul 08, 2013 6.508 6.617 6.443 6.558 443,616 +0.09(+1.43%)
Jul 05, 2013 6.044 6.465 6.044 6.465 819,178 +0.51(+8.49%)
Jul 03, 2013 5.985 6.042 5.825 5.960 760,354 -0.08(-1.39%)
Jul 02, 2013 6.196 6.339 5.985 6.044 923,265 -0.13(-2.18%)
Jul 01, 2013 6.010 6.204 6.010 6.179 539,359 +0.21(+3.53%)
Jun 28, 2013 6.061 6.069 5.951 5.968 1,077,650 +0.04(+0.71%)
Jun 26, 2013 5.926 5.947 5.858 5.926 979,424 +0.03(+0.57%)
Jun 25, 2013 5.808 5.926 5.740 5.892 302,237 +0.12(+2.04%)
Jun 24, 2013 5.808 5.917 5.749 5.774 505,294 -0.08(-1.44%)
Jun 21, 2013 5.816 5.858 5.631 5.858 640,644 +0.21(+3.73%)
Jun 20, 2013 5.614 5.724 5.504 5.648 411,330 +0.00(+0.00%)
Jun 19, 2013 5.749 5.783 5.639 5.648 170,190 -0.12(-2.05%)
Jun 18, 2013 5.639 5.808 5.639 5.766 268,087 +0.14(+2.55%)
Jun 17, 2013 5.673 5.728 5.572 5.622 248,039 +0.02(+0.30%)
Jun 14, 2013 5.690 5.732 5.580 5.606 302,467 -0.08(-1.34%)
Jun 13, 2013 5.572 5.690 5.530 5.681 281,455 +0.13(+2.28%)
Jun 12, 2013 5.740 5.791 5.555 5.555 433,292 -0.14(-2.51%)
Jun 11, 2013 5.850 5.884 5.665 5.698 799,746 -0.17(-2.87%)
Jun 10, 2013 5.471 5.867 5.420 5.867 616,064 +0.52(+9.78%)
Jun 07, 2013 5.260 5.344 5.226 5.344 512,714 +0.09(+1.77%)
Jun 06, 2013 5.159 5.277 5.159 5.252 393,114 +0.07(+1.30%)
Jun 05, 2013 5.260 5.294 5.159 5.184 328,804 -0.08(-1.60%)
Jun 04, 2013 5.454 5.496 5.201 5.268 526,409 -0.18(-3.25%)
Jun 03, 2013 5.150 5.462 5.125 5.445 903,698 +0.30(+5.73%)
May 31, 2013 5.058 5.159 5.041 5.150 1,527,883 +0.05(+0.99%)
May 30, 2013 5.091 5.125 5.024 5.100 233,986 +0.01(+0.17%)
May 29, 2013 5.075 5.159 5.007 5.091 235,546 -0.01(-0.17%)
May 28, 2013 5.134 5.184 5.058 5.100 266,088 +0.05(+1.00%)
May 24, 2013 5.016 5.058 4.973 5.049 145,691 -0.01(-0.17%)
May 23, 2013 5.049 5.104 4.986 5.058 176,683 -0.04(-0.83%)
May 22, 2013 5.226 5.353 5.058 5.100 325,742 -0.13(-2.42%)
May 21, 2013 5.243 5.268 5.193 5.226 340,017 -0.03(-0.48%)
May 20, 2013 5.209 5.252 5.176 5.252 307,396 +0.04(+0.81%)
May 17, 2013 5.209 5.252 5.167 5.209 346,445 +0.00(+0.00%)
May 16, 2013 5.159 5.268 5.108 5.209 345,909 +0.05(+0.98%)
May 15, 2013 5.024 5.176 5.011 5.159 405,572 +0.19(+3.90%)
May 13, 2013 5.058 5.058 4.965 4.965 204,163 -0.10(-2.00%)
May 10, 2013 5.066 5.125 5.045 5.066 233,611 +0.01(+0.17%)
May 09, 2013 5.117 5.142 4.990 5.058 209,877 -0.08(-1.64%)
May 08, 2013 5.058 5.167 5.024 5.142 314,451 +0.08(+1.67%)
May 07, 2013 4.973 5.058 4.965 5.058 262,496 +0.05(+1.01%)
May 06, 2013 4.889 5.016 4.889 5.007 174,127 +0.03(+0.51%)
May 03, 2013 4.847 4.994 4.864 4.982 362,372 +0.02(+0.34%)
May 02, 2013 4.881 4.999 4.872 4.965 223,529 +0.12(+2.43%)
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.