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

First Bancorp (NY: FBP )

17.73 +0.15 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2014 4.433 4.476 4.374 4.425 2,192,620 +0.01(+0.19%)
Feb 27, 2014 4.221 4.442 4.170 4.416 980,343 +0.20(+4.63%)
Feb 26, 2014 4.246 4.263 4.094 4.221 1,038,999 -0.03(-0.60%)
Feb 25, 2014 4.195 4.289 4.119 4.246 1,978,598 +0.08(+2.04%)
Feb 24, 2014 3.932 4.187 3.907 4.162 1,338,877 +0.25(+6.52%)
Feb 21, 2014 3.771 3.907 3.754 3.907 1,316,279 +0.15(+4.07%)
Feb 20, 2014 3.864 3.907 3.737 3.754 1,674,493 -0.11(-2.86%)
Feb 19, 2014 4.077 4.111 3.818 3.864 1,472,062 -0.21(-5.21%)
Feb 18, 2014 4.060 4.111 4.000 4.077 619,118 +0.02(+0.42%)
Feb 14, 2014 4.153 4.060 4.060 4.060 802,908 -0.09(-2.25%)
Feb 13, 2014 4.119 4.246 4.060 4.153 637,997 -0.01(-0.20%)
Feb 12, 2014 4.204 4.280 4.136 4.162 1,105,362 -0.05(-1.21%)
Feb 11, 2014 4.145 4.255 4.085 4.212 1,310,335 +0.05(+1.22%)
Feb 10, 2014 4.017 4.162 3.941 4.162 1,462,285 +0.13(+3.16%)
Feb 07, 2014 4.221 4.221 4.000 4.034 1,301,427 -0.17(-4.04%)
Feb 06, 2014 4.051 4.221 3.941 4.204 2,034,216 +0.15(+3.77%)
Feb 05, 2014 3.745 4.051 3.703 4.051 1,989,473 +0.20(+5.07%)
Feb 04, 2014 3.941 4.077 3.720 3.856 2,544,546 -0.09(-2.37%)
Feb 03, 2014 4.153 4.178 3.937 3.949 1,538,766 -0.20(-4.91%)
Jan 31, 2014 4.204 4.229 4.128 4.153 1,186,311 -0.06(-1.41%)
Jan 30, 2014 4.246 4.280 4.128 4.212 1,282,672 +0.00(+0.00%)
Jan 29, 2014 4.331 4.387 4.174 4.212 1,285,901 -0.14(-3.31%)
Jan 28, 2014 4.340 4.399 4.323 4.357 1,488,407 +0.01(+0.20%)
Jan 27, 2014 4.408 4.425 4.331 4.348 1,230,700 -0.08(-1.73%)
Jan 24, 2014 4.552 4.612 4.374 4.425 1,460,401 -0.17(-3.70%)
Jan 23, 2014 4.722 4.731 4.467 4.595 1,271,238 -0.15(-3.22%)
Jan 22, 2014 4.493 4.773 4.493 4.748 1,750,982 +0.27(+6.07%)
Jan 21, 2014 4.331 4.501 4.331 4.476 1,278,397 +0.14(+3.33%)
Jan 17, 2014 4.484 4.331 4.331 4.331 3,087,649 -0.19(-4.14%)
Jan 16, 2014 4.815 4.815 4.467 4.518 2,680,858 -0.31(-6.34%)
Jan 15, 2014 5.011 5.087 4.807 4.824 1,237,985 -0.19(-3.73%)
Jan 14, 2014 4.994 5.045 4.917 5.011 528,894 +0.03(+0.51%)
Jan 13, 2014 5.011 5.045 4.900 4.985 692,159 -0.02(-0.34%)
Jan 10, 2014 5.011 5.028 4.900 5.002 575,055 -0.02(-0.34%)
Jan 09, 2014 4.968 5.019 4.858 5.019 631,454 +0.09(+1.90%)
Jan 08, 2014 4.968 5.011 4.892 4.926 1,727,512 -0.05(-1.02%)
Jan 07, 2014 4.985 5.013 4.939 4.977 935,328 +0.01(+0.17%)
Jan 06, 2014 5.113 5.155 4.926 4.968 801,286 -0.13(-2.50%)
Jan 03, 2014 5.130 5.181 5.087 5.096 441,552 -0.03(-0.66%)
Jan 02, 2014 5.249 5.274 5.096 5.130 891,472 -0.13(-2.42%)
Dec 31, 2013 5.181 5.257 5.257 5.257 522,909 +0.09(+1.81%)
Dec 30, 2013 5.206 5.223 5.130 5.164 641,407 -0.06(-1.14%)
Dec 27, 2013 5.147 5.249 5.096 5.223 603,791 +0.10(+1.99%)
Dec 26, 2013 5.223 5.240 5.096 5.121 752,892 -0.06(-1.15%)
Dec 24, 2013 5.266 5.325 5.157 5.181 363,249 -0.13(-2.40%)
Dec 23, 2013 4.968 5.317 4.927 5.308 1,150,445 +0.37(+7.57%)
Dec 20, 2013 4.798 4.960 4.798 4.934 2,925,907 +0.15(+3.20%)
Dec 19, 2013 4.680 4.807 4.646 4.781 1,106,875 +0.08(+1.62%)
Dec 18, 2013 4.654 4.731 4.544 4.705 856,900 +0.03(+0.73%)
Dec 17, 2013 4.671 4.714 4.595 4.671 941,036 -0.01(-0.18%)
Dec 16, 2013 4.646 4.714 4.586 4.680 857,815 +0.05(+1.10%)
Dec 13, 2013 4.603 4.663 4.493 4.629 687,368 +0.03(+0.74%)
Dec 12, 2013 4.671 4.697 4.578 4.595 673,087 -0.08(-1.64%)
Dec 11, 2013 4.773 4.790 4.646 4.671 729,115 -0.12(-2.48%)
Dec 10, 2013 4.985 5.011 4.773 4.790 703,187 -0.22(-4.41%)
Dec 09, 2013 5.240 5.240 4.968 5.011 798,409 -0.20(-3.91%)
Dec 06, 2013 5.155 5.283 5.155 5.215 973,938 +0.14(+2.85%)
Dec 05, 2013 5.155 5.164 5.049 5.070 579,771 -0.11(-2.13%)
Dec 04, 2013 5.019 5.249 5.019 5.181 664,194 +0.15(+3.04%)
Dec 03, 2013 5.181 5.249 4.943 5.028 963,555 -0.19(-3.58%)
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.