FIRST BANCORP. (NY: FBP)
3.990 USD  -0.040 (-0.99%)
Streaming Delayed Price  /  Updated: 11:16 AM EDT, Sep 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 02, 2015 3.770 4.290 3.770 4.030 1,637,287 +0.36(+9.81%)
Sep 01, 2015 3.910 3.960 3.650 3.670 1,380,130 -0.34(-8.48%)
Aug 31, 2015 3.440 4.095 3.410 4.010 1,681,502 +0.56(+16.23%)
Aug 28, 2015 3.420 3.525 3.400 3.450 743,996 +0.01(+0.29%)
Aug 27, 2015 3.580 3.640 3.435 3.440 819,384 -0.10(-2.82%)
Aug 26, 2015 3.230 3.580 3.180 3.540 1,598,362 +0.39(+12.38%)
Aug 25, 2015 3.520 3.520 3.140 3.150 1,537,907 -0.25(-7.35%)
Aug 24, 2015 3.450 3.540 3.370 3.400 1,389,408 -0.16(-4.49%)
Aug 21, 2015 3.460 3.620 3.370 3.560 1,074,188 +0.02(+0.56%)
Aug 20, 2015 3.540 3.630 3.470 3.540 679,061 -0.07(-1.94%)
Aug 19, 2015 3.710 3.730 3.610 3.610 481,878 -0.11(-2.96%)
Aug 18, 2015 3.780 3.825 3.710 3.720 333,265 -0.05(-1.33%)
Aug 17, 2015 3.810 3.870 3.780 3.770 591,734 -0.08(-2.08%)
Aug 14, 2015 3.880 3.920 3.810 3.850 554,857 -0.07(-1.79%)
Aug 13, 2015 3.870 3.970 3.850 3.920 543,789 +0.04(+1.03%)
Aug 12, 2015 3.950 3.950 3.730 3.880 1,107,523 -0.05(-1.27%)
Aug 11, 2015 4.070 4.150 3.890 3.930 714,429 -0.17(-4.15%)
Aug 10, 2015 4.060 4.140 4.060 4.100 384,702 +0.05(+1.23%)
Aug 07, 2015 4.070 4.200 4.010 4.050 357,673 -0.06(-1.46%)
Aug 06, 2015 4.170 4.220 4.050 4.110 567,369 -0.11(-2.61%)
Aug 05, 2015 4.160 4.360 4.160 4.220 772,760 +0.08(+1.93%)
Aug 04, 2015 4.130 4.310 4.120 4.140 716,852 +0.01(+0.24%)
Aug 03, 2015 4.290 4.310 4.120 4.130 1,184,933 -0.18(-4.18%)
Jul 31, 2015 4.390 4.410 4.220 4.310 958,118 -0.09(-2.05%)
Jul 30, 2015 4.530 4.690 4.270 4.400 1,138,947 -0.13(-2.87%)
Jul 29, 2015 4.490 4.580 4.420 4.530 715,982 +0.01(+0.22%)
Jul 28, 2015 4.540 4.550 4.350 4.520 1,333,829 +0.01(+0.22%)
Jul 27, 2015 4.530 4.670 4.340 4.510 780,079 +0.05(+1.12%)
Jul 24, 2015 4.530 4.540 4.350 4.460 786,715 -0.10(-2.19%)
Jul 23, 2015 4.690 4.810 4.550 4.560 668,663 -0.17(-3.59%)
Jul 22, 2015 4.610 4.810 4.610 4.730 444,728 +0.07(+1.50%)
Jul 21, 2015 4.630 4.790 4.620 4.660 418,330 +0.01(+0.22%)
Jul 20, 2015 4.680 4.742 4.610 4.650 532,107 -0.03(-0.64%)
Jul 17, 2015 4.760 4.760 4.620 4.680 470,428 -0.07(-1.47%)
Jul 16, 2015 4.900 4.920 4.740 4.750 597,098 -0.10(-2.06%)
Jul 15, 2015 4.730 4.870 4.730 4.850 922,105 +0.12(+2.54%)
Jul 14, 2015 4.720 4.790 4.655 4.730 1,079,192 -0.04(-0.84%)
Jul 13, 2015 4.810 4.850 4.650 4.770 1,783,376 +0.01(+0.21%)
Jul 10, 2015 4.660 4.760 4.660 4.760 1,268,017 +0.10(+2.15%)
Jul 09, 2015 4.630 4.700 4.430 4.660 1,917,322 +0.13(+2.87%)
Jul 08, 2015 4.440 4.640 4.380 4.530 1,659,746 +0.07(+1.57%)
Jul 07, 2015 4.480 4.510 4.160 4.460 2,012,509 -0.02(-0.45%)
Jul 06, 2015 4.680 4.780 4.380 4.480 2,690,218 -0.26(-5.49%)
Jul 02, 2015 4.740 4.740 4.740 0 -0.15(-3.07%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here