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

First Bancorp (NY: FBP )

17.73 +0.15 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 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%)
Apr 01, 2015 5.257 5.393 5.223 5.393 1,352,053 +0.13(+2.42%)
Mar 31, 2015 5.376 5.401 5.257 5.266 986,818 -0.13(-2.36%)
Mar 30, 2015 5.401 5.469 5.384 5.393 569,872 +0.05(+0.95%)
Mar 27, 2015 5.452 5.452 5.317 5.342 887,074 -0.09(-1.72%)
Mar 26, 2015 5.308 5.461 5.206 5.435 997,179 +0.17(+3.23%)
Mar 25, 2015 5.308 5.308 5.198 5.266 892,805 -0.03(-0.48%)
Mar 24, 2015 5.274 5.338 5.223 5.291 664,862 +0.00(+0.00%)
Mar 23, 2015 5.393 5.435 5.283 5.291 623,026 -0.11(-2.04%)
Mar 20, 2015 5.393 5.427 5.334 5.401 1,612,757 +0.04(+0.79%)
Mar 19, 2015 5.266 5.367 5.240 5.359 708,181 +0.08(+1.45%)
Mar 18, 2015 5.427 5.491 5.249 5.283 992,728 -0.16(-2.96%)
Mar 17, 2015 5.393 5.486 5.342 5.444 924,389 +0.00(+0.00%)
Mar 16, 2015 5.673 5.690 5.427 5.444 1,237,678 -0.28(-4.90%)
Mar 13, 2015 5.656 5.733 5.601 5.724 905,099 +0.08(+1.35%)
Mar 12, 2015 5.571 5.656 5.503 5.648 731,524 +0.14(+2.62%)
Mar 11, 2015 5.520 5.546 5.410 5.503 593,543 +0.01(+0.15%)
Mar 10, 2015 5.571 5.580 5.461 5.495 663,311 -0.14(-2.41%)
Mar 09, 2015 5.520 5.644 5.495 5.631 497,606 +0.14(+2.63%)
Mar 06, 2015 5.393 5.529 5.359 5.486 1,016,084 +0.09(+1.73%)
Mar 05, 2015 5.537 5.563 5.384 5.393 1,534,441 -0.14(-2.46%)
Mar 04, 2015 5.520 5.546 5.401 5.529 781,149 +0.00(+0.00%)
Mar 03, 2015 5.546 5.605 5.486 5.529 684,663 -0.03(-0.46%)
Mar 02, 2015 5.597 5.673 5.435 5.554 1,066,411 -0.04(-0.76%)
Feb 27, 2015 5.435 5.733 5.393 5.597 1,935,136 +0.14(+2.65%)
Feb 26, 2015 5.410 5.461 5.376 5.452 427,244 +0.06(+1.10%)
Feb 25, 2015 5.452 5.452 5.384 5.393 342,253 -0.08(-1.40%)
Feb 24, 2015 5.393 5.554 5.393 5.469 592,054 +0.08(+1.42%)
Feb 23, 2015 5.486 5.486 5.351 5.393 460,096 -0.10(-1.85%)
Feb 20, 2015 5.478 5.503 5.325 5.495 577,239 +0.01(+0.15%)
Feb 19, 2015 5.351 5.503 5.317 5.486 989,424 +0.12(+2.22%)
Feb 18, 2015 5.469 5.503 5.334 5.367 874,103 -0.10(-1.86%)
Feb 17, 2015 5.393 5.571 5.376 5.469 2,293,346 +0.08(+1.42%)
Feb 13, 2015 5.418 5.393 5.393 5.393 1,266,592 -0.02(-0.31%)
Feb 12, 2015 5.283 5.469 5.257 5.410 1,192,554 +0.15(+2.91%)
Feb 11, 2015 5.249 5.376 5.147 5.257 772,357 +0.01(+0.16%)
Feb 10, 2015 5.342 5.359 5.181 5.249 1,407,664 -0.08(-1.44%)
Feb 09, 2015 5.317 5.478 5.317 5.325 2,006,686 -0.03(-0.48%)
Feb 06, 2015 5.317 5.462 5.266 5.351 2,890,716 +0.14(+2.77%)
Feb 05, 2015 5.019 5.215 5.011 5.206 1,024,036 +0.26(+5.33%)
Feb 04, 2015 5.011 5.062 4.926 4.943 1,235,469 -0.11(-2.18%)
Feb 03, 2015 4.917 5.121 4.900 5.053 1,637,265 +0.19(+3.84%)
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.