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

First Bancorp (NY: FBP )

17.93 -0.05 (-0.25%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 28, 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, 2013 5.134 5.134 5.040 5.065 130,400 -0.06(-1.17%)
Apr 29, 2013 5.117 5.168 5.083 5.125 130,547 +0.05(+1.01%)
Apr 26, 2013 5.160 5.168 5.065 5.074 202,574 -0.09(-1.66%)
Apr 25, 2013 5.100 5.237 5.100 5.160 359,969 +0.06(+1.18%)
Apr 24, 2013 5.143 5.185 5.074 5.100 503,528 -0.06(-1.16%)
Apr 23, 2013 5.220 5.254 5.121 5.160 548,979 -0.03(-0.66%)
Apr 22, 2013 5.108 5.245 4.937 5.194 339,220 +0.08(+1.51%)
Apr 19, 2013 4.834 5.134 4.825 5.117 239,149 +0.28(+5.85%)
Apr 18, 2013 4.988 4.988 4.834 4.834 418,636 -0.14(-2.76%)
Apr 17, 2013 5.100 5.100 4.894 4.971 567,678 -0.16(-3.17%)
Apr 16, 2013 5.091 5.185 5.091 5.134 360,144 +0.09(+1.87%)
Apr 15, 2013 5.203 5.228 5.023 5.040 474,787 -0.18(-3.45%)
Apr 12, 2013 5.374 5.399 5.211 5.220 593,255 -0.17(-3.18%)
Apr 11, 2013 5.331 5.425 5.323 5.391 337,386 +0.07(+1.29%)
Apr 10, 2013 5.185 5.357 5.185 5.323 434,216 +0.16(+3.16%)
Apr 09, 2013 5.203 5.271 5.160 5.160 379,867 -0.03(-0.50%)
Apr 08, 2013 5.160 5.185 5.074 5.185 374,351 +0.03(+0.50%)
Apr 05, 2013 5.048 5.168 5.023 5.160 517,276 +0.02(+0.33%)
Apr 04, 2013 5.185 5.194 5.083 5.143 457,092 -0.03(-0.50%)
Apr 03, 2013 5.323 5.348 5.143 5.168 540,504 -0.15(-2.74%)
Apr 02, 2013 5.417 5.451 5.297 5.314 595,052 -0.09(-1.59%)
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.