Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancorp (NY: FBP )

17.28 +0.09 (+0.52%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 6, 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 (%)
Nov 28, 2014 4.382 4.408 4.340 4.357 1,093,408 -0.02(-0.39%)
Nov 26, 2014 4.382 4.374 4.374 4.374 786,660 +0.01(+0.19%)
Nov 25, 2014 4.425 4.442 4.331 4.365 1,981,324 -0.04(-0.96%)
Nov 24, 2014 4.263 4.408 4.246 4.408 1,119,436 +0.17(+4.01%)
Nov 21, 2014 4.255 4.280 4.187 4.238 1,826,971 +0.03(+0.60%)
Nov 20, 2014 4.128 4.212 4.085 4.212 844,169 +0.08(+1.85%)
Nov 19, 2014 4.187 4.212 4.077 4.136 515,930 -0.04(-1.02%)
Nov 18, 2014 4.221 4.238 4.178 4.178 711,840 -0.02(-0.40%)
Nov 17, 2014 4.246 4.255 4.187 4.195 512,431 -0.05(-1.20%)
Nov 14, 2014 4.246 4.293 4.204 4.246 1,242,466 +0.01(+0.20%)
Nov 13, 2014 4.297 4.365 4.204 4.238 807,286 -0.08(-1.96%)
Nov 12, 2014 4.314 4.408 4.314 4.323 1,070,886 +0.00(+0.00%)
Nov 11, 2014 4.382 4.416 4.314 4.323 745,599 -0.05(-1.17%)
Nov 10, 2014 4.459 4.476 4.357 4.374 1,058,778 -0.08(-1.90%)
Nov 07, 2014 4.442 4.476 4.433 4.459 671,331 +0.00(+0.00%)
Nov 06, 2014 4.459 4.484 4.365 4.459 1,198,909 +0.03(+0.57%)
Nov 05, 2014 4.399 4.471 4.357 4.433 714,218 +0.06(+1.36%)
Nov 04, 2014 4.399 4.425 4.272 4.374 604,487 -0.05(-1.15%)
Nov 03, 2014 4.459 4.501 4.382 4.425 835,513 +0.00(+0.00%)
Oct 31, 2014 4.425 4.459 4.399 4.425 1,173,020 +0.07(+1.56%)
Oct 30, 2014 4.365 4.374 4.263 4.357 1,315,987 -0.06(-1.35%)
Oct 29, 2014 4.340 4.442 4.191 4.416 927,902 +0.05(+1.17%)
Oct 28, 2014 4.017 4.365 3.847 4.365 1,397,676 +0.36(+8.90%)
Oct 27, 2014 3.992 4.043 4.000 4.009 580,411 +0.01(+0.21%)
Oct 24, 2014 4.102 4.140 3.941 4.000 1,139,418 -0.08(-1.88%)
Oct 23, 2014 4.153 4.221 4.068 4.077 656,694 +0.03(+0.63%)
Oct 22, 2014 4.145 4.204 4.043 4.051 511,651 -0.07(-1.65%)
Oct 21, 2014 4.128 4.238 4.111 4.119 811,173 +0.08(+1.89%)
Oct 20, 2014 3.949 4.111 3.949 4.043 516,534 +0.04(+1.06%)
Oct 17, 2014 4.094 4.128 3.924 4.000 1,052,784 -0.05(-1.26%)
Oct 16, 2014 3.796 4.115 3.788 4.051 1,363,813 +0.16(+4.15%)
Oct 15, 2014 3.975 4.034 3.788 3.890 1,508,212 -0.25(-5.95%)
Oct 14, 2014 4.085 4.229 4.043 4.136 982,633 +0.10(+2.53%)
Oct 13, 2014 3.890 4.128 3.890 4.034 891,570 +0.14(+3.71%)
Oct 10, 2014 3.830 3.941 3.826 3.890 925,768 +0.02(+0.44%)
Oct 09, 2014 4.111 4.111 3.847 3.873 570,581 -0.22(-5.39%)
Oct 08, 2014 3.915 4.102 3.881 4.094 605,821 +0.17(+4.33%)
Oct 07, 2014 4.009 4.034 3.890 3.924 1,080,182 -0.10(-2.53%)
Oct 06, 2014 4.153 4.162 4.026 4.026 471,197 -0.11(-2.67%)
Oct 03, 2014 4.170 4.246 4.136 4.136 442,530 +0.04(+1.04%)
Oct 02, 2014 4.017 4.153 4.017 4.094 471,274 +0.06(+1.47%)
Oct 01, 2014 4.017 4.111 3.958 4.034 681,370 +0.00(+0.00%)
Sep 30, 2014 4.060 4.098 4.034 4.034 901,461 -0.03(-0.63%)
Sep 29, 2014 4.034 4.140 4.034 4.060 364,569 -0.02(-0.42%)
Sep 26, 2014 4.060 4.119 4.017 4.077 695,110 +0.03(+0.84%)
Sep 25, 2014 4.111 4.153 3.975 4.043 733,536 -0.08(-2.06%)
Sep 24, 2014 4.162 4.178 4.085 4.128 655,448 -0.02(-0.41%)
Sep 23, 2014 4.246 4.272 4.145 4.145 954,038 -0.11(-2.59%)
Sep 22, 2014 4.459 4.493 4.246 4.255 493,716 -0.22(-4.93%)
Sep 19, 2014 4.493 4.612 4.425 4.476 1,514,018 -0.02(-0.38%)
Sep 18, 2014 4.357 4.510 4.348 4.493 638,797 +0.17(+3.93%)
Sep 17, 2014 4.314 4.416 4.263 4.323 470,089 +0.03(+0.59%)
Sep 16, 2014 4.348 4.399 4.255 4.297 889,666 -0.06(-1.36%)
Sep 15, 2014 4.459 4.510 4.357 4.357 614,043 -0.10(-2.29%)
Sep 12, 2014 4.510 4.586 4.459 4.459 667,983 -0.06(-1.32%)
Sep 11, 2014 4.382 4.535 4.365 4.518 785,682 +0.12(+2.70%)
Sep 10, 2014 4.323 4.408 4.289 4.399 748,982 +0.09(+2.17%)
Sep 09, 2014 4.391 4.433 4.289 4.306 553,842 -0.10(-2.31%)
Sep 08, 2014 4.425 4.518 4.391 4.408 550,968 -0.03(-0.76%)
Sep 05, 2014 4.399 4.459 4.391 4.442 442,286 +0.03(+0.77%)
Sep 04, 2014 4.416 4.535 4.404 4.408 518,976 -0.01(-0.19%)
Sep 03, 2014 4.459 4.544 4.399 4.416 862,118 -0.03(-0.57%)
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.