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, 2014 4.369 4.386 4.233 4.369 614,838 -0.03(-0.58%)
Apr 29, 2014 4.403 4.530 4.352 4.394 737,792 +0.03(+0.78%)
Apr 28, 2014 4.327 4.378 4.250 4.361 1,363,046 +0.08(+1.79%)
Apr 25, 2014 4.199 4.378 4.165 4.284 911,499 +0.05(+1.20%)
Apr 24, 2014 4.437 4.471 4.207 4.233 1,010,526 -0.18(-4.05%)
Apr 23, 2014 4.446 4.479 4.378 4.412 839,665 -0.03(-0.76%)
Apr 22, 2014 4.420 4.573 4.343 4.446 652,125 +0.02(+0.38%)
Apr 21, 2014 4.530 4.564 4.284 4.428 746,899 -0.09(-2.07%)
Apr 17, 2014 4.293 4.522 4.522 4.522 896,941 +0.23(+5.35%)
Apr 16, 2014 4.233 4.322 4.199 4.293 511,953 +0.09(+2.02%)
Apr 15, 2014 4.276 4.343 4.139 4.207 576,550 -0.07(-1.59%)
Apr 14, 2014 4.327 4.386 4.212 4.276 495,554 -0.01(-0.20%)
Apr 11, 2014 4.258 4.378 4.199 4.284 509,469 -0.03(-0.79%)
Apr 10, 2014 4.513 4.513 4.250 4.318 1,434,779 -0.20(-4.33%)
Apr 09, 2014 4.564 4.641 4.471 4.513 514,675 -0.05(-1.12%)
Apr 08, 2014 4.658 4.743 4.556 4.564 478,375 -0.11(-2.36%)
Apr 07, 2014 4.684 4.760 4.590 4.675 790,935 -0.02(-0.36%)
Apr 04, 2014 4.752 4.785 4.649 4.692 896,591 -0.05(-1.08%)
Apr 03, 2014 4.709 4.760 4.692 4.743 527,486 +0.03(+0.54%)
Apr 02, 2014 4.649 4.769 4.582 4.718 1,475,895 +0.08(+1.83%)
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.