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

First Bancorp (NY: FBP )

17.12 -0.22 (-1.27%)
Official Closing Price Updated: 6:30 PM EDT, Jun 10, 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 (%)
Sep 27, 2013 4.879 4.921 4.803 4.819 1,104,356 -0.10(-2.07%)
Sep 26, 2013 5.032 5.058 4.888 4.921 1,585,833 -0.11(-2.20%)
Sep 25, 2013 5.109 5.117 5.015 5.032 713,999 -0.05(-1.00%)
Sep 24, 2013 5.134 5.147 5.015 5.083 1,393,742 -0.05(-0.99%)
Sep 23, 2013 5.117 5.194 4.955 5.134 1,802,694 -0.03(-0.49%)
Sep 20, 2013 5.415 5.474 5.117 5.160 8,376,905 -0.26(-4.86%)
Sep 19, 2013 5.534 5.542 5.397 5.423 1,657,238 -0.08(-1.39%)
Sep 18, 2013 5.525 5.585 5.440 5.500 790,980 -0.05(-0.92%)
Sep 17, 2013 5.482 5.551 5.465 5.551 866,807 +0.06(+1.08%)
Sep 16, 2013 5.508 5.542 5.406 5.491 1,063,841 +0.06(+1.10%)
Sep 13, 2013 5.330 5.474 5.304 5.431 1,147,312 +0.12(+2.24%)
Sep 12, 2013 5.440 5.449 5.176 5.312 2,254,620 -0.13(-2.34%)
Sep 11, 2013 5.593 5.610 5.423 5.440 1,110,667 -0.14(-2.44%)
Sep 10, 2013 5.567 5.636 5.508 5.576 1,342,610 +0.03(+0.61%)
Sep 09, 2013 5.567 5.627 5.500 5.542 656,907 -0.01(-0.15%)
Sep 06, 2013 5.601 5.610 5.440 5.551 580,838 -0.01(-0.15%)
Sep 05, 2013 5.542 5.567 5.504 5.559 327,483 +0.01(+0.15%)
Sep 04, 2013 5.482 5.585 5.474 5.551 1,013,015 +0.06(+1.08%)
Sep 03, 2013 5.525 5.601 5.440 5.491 1,009,505 +0.06(+1.10%)
Aug 30, 2013 5.534 5.551 5.364 5.431 1,070,565 -0.11(-1.99%)
Aug 29, 2013 5.465 5.585 5.465 5.542 593,308 +0.08(+1.40%)
Aug 28, 2013 5.457 5.525 5.431 5.465 927,784 +0.03(+0.63%)
Aug 27, 2013 5.704 5.746 5.423 5.431 1,583,193 -0.32(-5.61%)
Aug 26, 2013 5.780 5.835 5.729 5.755 1,041,687 -0.01(-0.15%)
Aug 23, 2013 5.806 5.831 5.686 5.763 1,702,316 +0.03(+0.44%)
Aug 22, 2013 5.737 5.780 5.737 5.737 691,463 +0.03(+0.45%)
Aug 21, 2013 5.780 5.780 5.695 5.712 731,440 -0.07(-1.18%)
Aug 20, 2013 5.737 5.822 5.737 5.780 1,390,963 +0.03(+0.59%)
Aug 19, 2013 5.788 5.814 5.729 5.746 846,008 -0.03(-0.59%)
Aug 16, 2013 5.737 5.882 5.737 5.780 1,908,984 +0.03(+0.59%)
Aug 15, 2013 5.712 5.899 5.704 5.746 1,918,203 -0.03(-0.59%)
Aug 14, 2013 5.610 5.835 5.610 5.780 5,132,030 +0.14(+2.56%)
Aug 13, 2013 5.788 5.831 5.567 5.636 26,215,460 -0.17(-2.93%)
Aug 12, 2013 5.916 6.010 5.737 5.806 1,326,132 -0.20(-3.39%)
Aug 09, 2013 6.264 6.264 5.856 6.010 757,334 -0.26(-4.20%)
Aug 08, 2013 6.367 6.383 6.188 6.273 604,238 -0.09(-1.47%)
Aug 07, 2013 6.477 6.507 6.332 6.367 295,920 -0.13(-1.96%)
Aug 06, 2013 6.503 6.528 6.341 6.494 366,463 -0.02(-0.26%)
Aug 05, 2013 6.545 6.588 6.460 6.511 284,775 -0.07(-1.03%)
Aug 02, 2013 6.562 6.630 6.434 6.579 243,307 -0.03(-0.39%)
Aug 01, 2013 6.460 6.655 6.426 6.604 418,853 +0.20(+3.19%)
Jul 31, 2013 6.537 6.588 6.367 6.401 432,994 -0.11(-1.70%)
Jul 30, 2013 6.571 6.638 6.350 6.511 535,387 -0.04(-0.65%)
Jul 29, 2013 6.740 6.825 6.553 6.553 266,826 -0.21(-3.14%)
Jul 26, 2013 6.843 6.843 6.673 6.766 337,233 -0.15(-2.21%)
Jul 25, 2013 6.792 6.928 6.545 6.919 508,140 -0.03(-0.49%)
Jul 24, 2013 7.301 7.301 6.885 6.953 669,111 -0.37(-4.99%)
Jul 23, 2013 7.344 7.395 7.216 7.319 777,368 +0.04(+0.58%)
Jul 22, 2013 7.280 7.335 7.191 7.276 196,080 +0.04(+0.59%)
Jul 19, 2013 7.259 7.301 7.174 7.234 356,342 -0.03(-0.47%)
Jul 18, 2013 6.910 7.335 6.894 7.268 412,428 +0.37(+5.30%)
Jul 17, 2013 6.995 7.174 6.894 6.902 395,183 -0.06(-0.85%)
Jul 16, 2013 6.774 6.995 6.766 6.962 466,407 +0.17(+2.50%)
Jul 15, 2013 6.800 6.843 6.715 6.792 300,981 +0.01(+0.13%)
Jul 12, 2013 6.740 6.800 6.711 6.783 232,856 +0.04(+0.63%)
Jul 11, 2013 6.758 6.766 6.630 6.740 362,093 +0.06(+0.89%)
Jul 10, 2013 6.877 6.877 6.630 6.681 353,176 -0.18(-2.60%)
Jul 09, 2013 6.673 6.894 6.613 6.859 525,361 +0.25(+3.73%)
Jul 08, 2013 6.562 6.673 6.497 6.613 439,935 +0.09(+1.43%)
Jul 05, 2013 6.095 6.519 6.095 6.519 812,380 +0.51(+8.49%)
Jul 03, 2013 6.035 6.092 5.873 6.010 754,045 -0.08(-1.39%)
Jul 02, 2013 6.247 6.392 6.035 6.095 915,604 -0.14(-2.18%)
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.