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

First Bancorp (NY: FBP )

17.67 -0.23 (-1.28%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 4.409 4.426 4.272 4.409 609,232 -0.03(-0.58%)
Apr 29, 2014 4.444 4.572 4.392 4.435 731,065 +0.03(+0.78%)
Apr 28, 2014 4.366 4.418 4.289 4.401 1,350,620 +0.08(+1.79%)
Apr 25, 2014 4.238 4.418 4.203 4.323 903,189 +0.05(+1.20%)
Apr 24, 2014 4.478 4.512 4.246 4.272 1,001,313 -0.18(-4.05%)
Apr 23, 2014 4.486 4.521 4.418 4.452 832,010 -0.03(-0.76%)
Apr 22, 2014 4.461 4.615 4.383 4.486 646,179 +0.02(+0.38%)
Apr 21, 2014 4.572 4.606 4.323 4.469 740,089 -0.09(-2.07%)
Apr 17, 2014 4.332 4.564 4.564 4.564 888,764 +0.23(+5.35%)
Apr 16, 2014 4.272 4.362 4.238 4.332 507,285 +0.09(+2.02%)
Apr 15, 2014 4.315 4.383 4.178 4.246 571,294 -0.07(-1.59%)
Apr 14, 2014 4.366 4.426 4.250 4.315 491,036 -0.01(-0.20%)
Apr 11, 2014 4.298 4.418 4.238 4.323 504,824 -0.03(-0.79%)
Apr 10, 2014 4.555 4.555 4.289 4.358 1,421,699 -0.20(-4.33%)
Apr 09, 2014 4.606 4.684 4.512 4.555 509,983 -0.05(-1.12%)
Apr 08, 2014 4.701 4.787 4.598 4.606 474,014 -0.11(-2.36%)
Apr 07, 2014 4.727 4.804 4.632 4.718 783,724 -0.02(-0.36%)
Apr 04, 2014 4.795 4.830 4.692 4.735 888,417 -0.05(-1.08%)
Apr 03, 2014 4.752 4.804 4.735 4.787 522,677 +0.03(+0.54%)
Apr 02, 2014 4.692 4.812 4.624 4.761 1,462,439 +0.09(+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.