FIRST BANCORP. (NY: FBP)
5.565 USD  +0.065 (+1.18%)
Streaming Delayed Price  /  Updated: 2:58 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 5.380 5.540 5.330 5.500 1,024,901 +0.12(+2.23%)
Jan 28, 2015 5.560 5.580 5.330 5.380 653,099 -0.11(-2.00%)
Jan 27, 2015 5.480 5.550 5.430 5.490 395,060 -0.08(-1.44%)
Jan 26, 2015 5.470 5.590 5.390 5.570 441,526 +0.07(+1.27%)
Jan 23, 2015 5.630 5.680 5.440 5.500 523,896 -0.16(-2.83%)
Jan 22, 2015 5.480 5.690 5.380 5.660 548,940 +0.21(+3.85%)
Jan 21, 2015 5.360 5.520 5.280 5.450 744,357 +0.06(+1.11%)
Jan 20, 2015 5.450 5.470 5.310 5.390 614,968 -0.04(-0.74%)
Jan 16, 2015 5.270 5.450 5.210 5.430 817,386 +0.16(+3.04%)
Jan 15, 2015 5.340 5.210 5.270 898,532 -0.05(-0.94%)
Jan 14, 2015 5.390 5.410 5.220 5.320 756,940 -0.11(-2.03%)
Jan 13, 2015 5.430 700,510 -0.11(-1.99%)
Jan 12, 2015 5.620 5.720 5.480 5.540 598,820 -0.08(-1.42%)
Jan 09, 2015 5.780 5.800 5.600 5.620 687,669 -0.17(-2.94%)
Jan 08, 2015 5.770 5.810 5.650 5.790 780,663 +0.11(+1.94%)
Jan 07, 2015 5.470 5.720 5.460 5.680 988,400 +0.24(+4.41%)
Jan 06, 2015 5.670 5.730 5.440 5.440 833,806 -0.22(-3.89%)
Jan 05, 2015 5.710 5.740 5.610 5.660 579,851 -0.08(-1.39%)
Jan 02, 2015 5.900 5.930 5.650 5.740 592,127 -0.13(-2.21%)
Dec 31, 2014 5.870 5.870 5.870 0 +0.00(+0.00%)
Dec 30, 2014 5.830 5.900 5.790 5.870 382,337 +0.03(+0.51%)
Dec 29, 2014 5.830 5.900 5.800 5.840 702,340 +0.01(+0.17%)
Dec 26, 2014 5.870 5.890 5.800 5.830 235,480 -0.01(-0.17%)
Dec 24, 2014 5.840 5.840 5.840 0 -0.05(-0.85%)
Dec 23, 2014 5.900 5.910 5.830 5.890 897,949 +0.03(+0.51%)
Dec 22, 2014 5.830 5.910 5.755 5.860 541,986 +0.02(+0.34%)
Dec 19, 2014 5.820 5.920 5.730 5.840 3,577,072 +0.01(+0.17%)
Dec 18, 2014 5.740 5.830 5.690 5.830 935,260 +0.21(+3.74%)
Dec 17, 2014 5.410 5.620 5.360 5.620 1,532,219 +0.20(+3.69%)
Dec 16, 2014 5.580 5.400 5.420 841,641 -0.03(-0.55%)
Dec 15, 2014 5.600 5.660 5.430 5.450 685,987 -0.08(-1.45%)
Dec 12, 2014 5.450 5.650 5.450 5.530 1,288,587 -0.03(-0.54%)
Dec 11, 2014 5.800 5.830 5.530 5.560 722,065 -0.19(-3.30%)
Dec 10, 2014 5.820 5.875 5.710 5.750 1,598,466 -0.13(-2.21%)
Dec 09, 2014 5.700 5.920 5.640 5.880 1,358,487 +0.06(+1.03%)
Dec 08, 2014 5.440 5.840 5.420 5.820 1,557,560 +0.35(+6.40%)
Dec 05, 2014 5.270 5.540 5.270 5.470 1,711,174 +0.22(+4.19%)
Dec 04, 2014 5.220 5.270 5.210 5.250 840,392 +0.01(+0.19%)
Dec 03, 2014 5.130 5.270 5.130 5.240 942,530 +0.10(+1.95%)
Dec 02, 2014 5.080 5.200 5.060 5.140 603,654 +0.09(+1.78%)
Dec 01, 2014 5.110 5.150 5.050 5.050 613,207 -0.08(-1.56%)
Nov 28, 2014 5.160 5.190 5.110 5.130 928,617 -0.02(-0.39%)
Nov 26, 2014 5.150 5.150 5.150 0 +0.01(+0.19%)
Nov 25, 2014 5.210 5.230 5.100 5.140 1,682,713 -0.05(-0.96%)
Nov 24, 2014 5.020 5.190 5.000 5.190 950,723 +0.20(+4.01%)
Nov 21, 2014 5.010 5.040 4.930 4.990 1,551,623 +0.03(+0.60%)
Nov 20, 2014 4.860 4.960 4.810 4.960 716,942 +0.09(+1.85%)
Nov 19, 2014 4.930 4.960 4.800 4.870 438,173 -0.05(-1.02%)
Nov 18, 2014 4.970 4.990 4.920 4.920 604,557 -0.02(-0.40%)
Nov 17, 2014 5.000 5.010 4.930 4.940 435,201 -0.06(-1.20%)
Nov 14, 2014 5.000 5.055 4.950 5.000 1,055,210 +0.01(+0.20%)
Nov 13, 2014 5.060 5.140 4.950 4.990 685,618 -0.10(-1.96%)
Nov 12, 2014 5.080 5.190 5.080 5.090 909,490 +0.00(+0.00%)
Nov 11, 2014 5.160 5.200 5.080 5.090 633,228 -0.06(-1.17%)
Nov 10, 2014 5.250 5.270 5.130 5.150 899,207 -0.10(-1.90%)
Nov 07, 2014 5.230 5.270 5.220 5.250 570,153 +0.00(+0.00%)
Nov 06, 2014 5.250 5.280 5.140 5.250 1,018,218 +0.03(+0.57%)
Nov 05, 2014 5.180 5.265 5.130 5.220 606,576 +0.07(+1.36%)
Nov 04, 2014 5.180 5.210 5.030 5.150 513,383 -0.06(-1.15%)
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