FIRST BANCORP. (NY: FBP)
4.980 USD  -0.030 (-0.60%)
Streaming Delayed Price  /  Updated: 12:14 PM EDT, Sep 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 22, 2014 5.250 5.290 5.000 5.010 419,307 -0.26(-4.93%)
Sep 19, 2014 5.290 5.430 5.210 5.270 1,285,836 -0.02(-0.38%)
Sep 18, 2014 5.130 5.310 5.120 5.290 542,522 +0.20(+3.93%)
Sep 17, 2014 5.080 5.200 5.020 5.090 399,241 +0.03(+0.59%)
Sep 16, 2014 5.120 5.180 5.010 5.060 755,582 -0.07(-1.36%)
Sep 15, 2014 5.250 5.310 5.130 5.130 521,499 -0.12(-2.29%)
Sep 12, 2014 5.310 5.400 5.250 5.250 567,310 -0.07(-1.32%)
Sep 11, 2014 5.160 5.340 5.140 5.320 667,270 +0.14(+2.70%)
Sep 10, 2014 5.090 5.190 5.050 5.180 636,101 +0.11(+2.17%)
Sep 09, 2014 5.170 5.220 5.050 5.070 470,371 -0.12(-2.31%)
Sep 08, 2014 5.210 5.320 5.170 5.190 467,930 -0.04(-0.76%)
Sep 05, 2014 5.180 5.250 5.170 5.230 375,628 +0.04(+0.77%)
Sep 04, 2014 5.200 5.340 5.185 5.190 440,760 -0.01(-0.19%)
Sep 03, 2014 5.250 5.350 5.180 5.200 732,186 -0.03(-0.57%)
Sep 02, 2014 5.260 5.260 5.185 5.230 422,598 +0.02(+0.38%)
Aug 29, 2014 5.210 5.210 5.210 0 +0.09(+1.76%)
Aug 28, 2014 5.180 5.200 5.090 5.120 259,324 -0.08(-1.54%)
Aug 27, 2014 5.380 5.380 5.190 5.200 240,785 -0.18(-3.35%)
Aug 26, 2014 5.170 5.390 5.170 5.380 658,555 +0.19(+3.66%)
Aug 25, 2014 5.240 5.240 5.040 5.190 543,527 -0.03(-0.57%)
Aug 22, 2014 5.190 5.270 5.110 5.220 339,005 +0.04(+0.77%)
Aug 21, 2014 5.070 5.190 4.980 5.180 304,128 +0.10(+1.97%)
Aug 20, 2014 5.060 5.110 5.010 5.080 292,334 -0.01(-0.20%)
Aug 19, 2014 5.200 5.200 5.070 5.090 341,609 -0.08(-1.55%)
Aug 18, 2014 5.120 5.195 5.060 5.170 580,979 +0.12(+2.38%)
Aug 15, 2014 5.200 5.210 5.000 5.050 495,172 -0.07(-1.37%)
Aug 14, 2014 5.210 5.220 5.110 5.120 388,437 -0.07(-1.35%)
Aug 13, 2014 5.060 5.230 5.030 5.190 781,821 +0.15(+2.98%)
Aug 12, 2014 4.870 5.040 4.850 5.040 700,661 +0.15(+3.07%)
Aug 11, 2014 4.830 4.900 4.790 4.890 691,908 +0.09(+1.87%)
Aug 08, 2014 4.840 4.840 4.720 4.800 470,488 +0.00(+0.00%)
Aug 07, 2014 4.960 5.030 4.740 4.800 502,919 -0.15(-3.03%)
Aug 06, 2014 4.790 4.950 4.770 4.950 810,353 +0.18(+3.77%)
Aug 05, 2014 4.780 4.840 4.700 4.770 406,938 -0.05(-1.04%)
Aug 04, 2014 4.890 4.910 4.700 4.820 840,839 -0.04(-0.82%)
Aug 01, 2014 5.160 5.160 4.805 4.860 1,387,176 -0.28(-5.45%)
Jul 31, 2014 5.400 5.420 5.120 5.140 859,589 -0.35(-6.38%)
Jul 30, 2014 5.510 5.600 5.340 5.490 1,115,413 +0.01(+0.18%)
Jul 29, 2014 5.540 5.550 5.470 5.480 675,214 -0.02(-0.36%)
Jul 28, 2014 5.470 5.570 5.420 5.500 855,051 -0.07(-1.26%)
Jul 25, 2014 5.450 5.570 5.440 5.570 735,461 +0.06(+1.09%)
Jul 24, 2014 5.290 5.510 5.290 5.510 1,485,338 +0.12(+2.23%)
Jul 23, 2014 5.260 5.400 5.200 5.390 712,551 +0.12(+2.28%)
Jul 22, 2014 5.290 5.370 5.230 5.270 577,949 +0.00(+0.00%)
Jul 21, 2014 5.210 5.277 5.122 5.270 576,529 +0.02(+0.38%)
Jul 18, 2014 5.170 5.330 5.120 5.250 636,380 +0.10(+1.94%)
Jul 17, 2014 5.280 5.300 5.100 5.150 712,224 -0.18(-3.38%)
Jul 16, 2014 5.350 5.375 5.250 5.330 870,752 +0.03(+0.57%)
Jul 15, 2014 5.200 5.310 5.180 5.300 573,208 +0.10(+1.92%)
Jul 14, 2014 5.220 5.280 5.160 5.200 411,765 +0.04(+0.78%)
Jul 11, 2014 5.060 5.185 5.010 5.160 471,666 +0.09(+1.78%)
Jul 10, 2014 5.160 5.180 5.030 5.070 787,769 -0.16(-3.06%)
Jul 09, 2014 5.290 5.350 5.220 5.230 754,398 -0.02(-0.38%)
Jul 08, 2014 5.400 5.400 5.240 5.250 813,560 -0.15(-2.78%)
Jul 07, 2014 5.570 5.570 5.370 5.400 769,077 -0.16(-2.88%)
Jul 03, 2014 5.560 5.560 5.560 0 +0.08(+1.46%)
Jul 02, 2014 5.590 5.650 5.460 5.480 797,332 -0.09(-1.62%)
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