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

First Bancorp (NY: FBP )

18.02 -0.07 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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%)
Apr 01, 2013 5.383 5.451 5.288 5.400 459,962 +0.06(+1.12%)
Mar 28, 2013 5.417 5.443 5.314 5.340 403,310 -0.06(-1.11%)
Mar 27, 2013 5.340 5.400 5.263 5.400 205,540 +0.04(+0.80%)
Mar 26, 2013 5.417 5.443 5.305 5.357 299,680 -0.02(-0.32%)
Mar 25, 2013 5.357 5.408 5.245 5.374 224,394 +0.02(+0.32%)
Mar 22, 2013 5.314 5.374 5.288 5.357 327,662 +0.05(+0.97%)
Mar 21, 2013 5.271 5.357 5.245 5.305 220,986 -0.02(-0.32%)
Mar 20, 2013 5.314 5.383 5.254 5.323 269,575 +0.04(+0.81%)
Mar 19, 2013 5.254 5.348 5.228 5.280 378,510 +0.07(+1.32%)
Mar 18, 2013 5.177 5.271 5.168 5.211 441,481 -0.06(-1.14%)
Mar 15, 2013 5.280 5.331 5.185 5.271 837,711 +0.01(+0.16%)
Mar 14, 2013 5.245 5.305 5.151 5.263 247,855 +0.02(+0.33%)
Mar 13, 2013 5.194 5.263 5.014 5.245 375,669 +0.04(+0.82%)
Mar 12, 2013 5.271 5.297 5.185 5.203 328,951 -0.09(-1.62%)
Mar 11, 2013 5.143 5.305 5.125 5.288 405,069 +0.12(+2.32%)
Mar 08, 2013 5.400 5.485 5.168 5.168 681,863 -0.17(-3.21%)
Mar 07, 2013 5.048 5.408 4.971 5.340 751,464 +0.28(+5.59%)
Mar 06, 2013 5.057 5.057 4.963 5.057 313,204 +0.03(+0.51%)
Mar 05, 2013 4.911 5.048 4.885 5.031 519,587 +0.16(+3.35%)
Mar 04, 2013 4.791 4.877 4.744 4.868 849,548 +0.05(+1.07%)
Mar 01, 2013 4.671 4.834 4.620 4.817 599,531 +0.13(+2.74%)
Feb 28, 2013 4.731 4.765 4.671 4.688 492,273 -0.09(-1.97%)
Feb 27, 2013 4.688 4.843 4.671 4.783 367,871 +0.15(+3.33%)
Feb 26, 2013 4.654 4.697 4.585 4.628 609,509 -0.18(-3.74%)
Feb 22, 2013 4.920 4.920 4.723 4.808 736,920 -0.08(-1.58%)
Feb 21, 2013 4.903 4.963 4.843 4.885 1,021,609 -0.01(-0.18%)
Feb 20, 2013 4.963 4.997 4.885 4.894 706,916 -0.05(-1.04%)
Feb 19, 2013 4.843 4.945 4.843 4.945 684,892 +0.10(+2.12%)
Feb 15, 2013 4.774 4.885 4.714 4.843 793,959 +0.12(+2.54%)
Feb 14, 2013 4.637 4.731 4.560 4.723 510,796 +0.07(+1.47%)
Feb 13, 2013 4.705 4.808 4.611 4.654 1,423,683 -0.03(-0.73%)
Feb 12, 2013 4.594 4.688 4.577 4.688 453,859 +0.11(+2.43%)
Feb 11, 2013 4.740 4.740 4.568 4.577 648,028 -0.16(-3.44%)
Feb 08, 2013 4.654 4.757 4.594 4.740 929,328 +0.09(+1.84%)
Feb 07, 2013 4.645 4.697 4.594 4.654 449,957 -0.05(-1.09%)
Feb 06, 2013 4.671 4.714 4.543 4.705 1,187,881 +0.07(+1.48%)
Feb 04, 2013 4.568 4.671 4.543 4.637 1,267,316 +0.03(+0.56%)
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.