FIRST BANCORP. (NY: FBP)
4.520 USD  +0.010 (+0.22%)
Streaming Delayed Price  /  Updated: 4:03 PM EDT, Jul 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 4.900 5.020 4.710 4.890 3,683,750 +0.07(+1.45%)
Jun 30, 2015 5.610 5.630 4.650 4.820 6,434,573 -0.77(-13.77%)
Jun 29, 2015 6.150 6.200 5.330 5.590 5,089,351 -0.84(-13.06%)
Jun 26, 2015 6.480 6.570 6.370 6.430 1,217,883 -0.04(-0.62%)
Jun 25, 2015 6.470 6.470 6.390 6.470 941,650 +0.07(+1.09%)
Jun 24, 2015 6.470 6.530 6.370 6.400 457,651 -0.13(-1.99%)
Jun 23, 2015 6.390 6.530 6.390 6.530 941,110 +0.11(+1.71%)
Jun 22, 2015 6.410 6.490 6.385 6.420 441,386 +0.06(+0.94%)
Jun 19, 2015 6.380 6.420 6.340 6.360 1,324,006 -0.03(-0.47%)
Jun 18, 2015 6.250 6.400 6.200 6.390 935,199 +0.16(+2.57%)
Jun 17, 2015 6.460 6.480 6.180 6.230 471,015 -0.22(-3.41%)
Jun 16, 2015 6.340 6.480 6.300 6.450 478,967 +0.07(+1.10%)
Jun 15, 2015 6.340 6.430 6.240 6.380 608,525 -0.03(-0.47%)
Jun 12, 2015 6.350 6.410 6.320 6.410 428,084 +0.04(+0.63%)
Jun 11, 2015 6.320 6.390 6.270 6.370 452,256 +0.03(+0.47%)
Jun 10, 2015 6.270 6.370 6.240 6.340 772,675 +0.12(+1.93%)
Jun 09, 2015 6.290 6.175 6.220 596,413 -0.01(-0.16%)
Jun 08, 2015 6.270 6.290 6.210 6.230 349,671 -0.02(-0.32%)
Jun 05, 2015 6.330 6.360 6.100 6.250 640,639 +0.09(+1.46%)
Jun 04, 2015 6.160 6.220 6.080 6.160 540,009 -0.06(-0.96%)
Jun 03, 2015 6.150 6.230 6.100 6.220 1,201,598 +0.11(+1.80%)
Jun 02, 2015 6.080 6.150 6.030 6.110 683,649 +0.03(+0.49%)
Jun 01, 2015 6.120 5.960 6.080 615,263 -0.04(-0.65%)
May 29, 2015 6.140 6.140 6.030 6.120 676,679 -0.02(-0.33%)
May 28, 2015 6.180 6.210 6.120 6.140 1,069,199 -0.06(-0.97%)
May 27, 2015 6.310 6.310 6.180 6.200 1,305,710 -0.10(-1.59%)
May 26, 2015 6.400 6.420 6.180 6.300 1,132,160 -0.12(-1.87%)
May 22, 2015 6.420 6.420 6.420 0 -0.06(-0.93%)
May 21, 2015 6.600 6.600 6.400 6.480 590,650 -0.12(-1.82%)
May 20, 2015 6.560 6.630 6.500 6.600 603,315 +0.01(+0.15%)
May 19, 2015 6.490 6.630 6.420 6.590 844,449 +0.10(+1.54%)
May 18, 2015 6.340 6.490 6.300 6.490 634,762 +0.19(+3.02%)
May 15, 2015 6.430 6.430 6.200 6.300 726,977 -0.14(-2.17%)
May 14, 2015 6.380 6.440 6.330 6.440 836,185 +0.09(+1.42%)
May 13, 2015 6.260 6.370 6.210 6.350 873,477 +0.09(+1.44%)
May 12, 2015 6.310 6.340 6.200 6.260 617,702 -0.05(-0.79%)
May 11, 2015 6.270 6.380 6.230 6.310 598,016 +0.02(+0.32%)
May 08, 2015 6.170 6.300 6.070 6.290 868,465 +0.12(+1.94%)
May 07, 2015 6.090 6.200 6.000 6.170 1,486,581 +0.10(+1.65%)
May 06, 2015 5.990 6.100 5.900 6.070 1,009,583 +0.20(+3.41%)
May 05, 2015 6.010 6.140 5.760 5.870 1,425,477 -0.27(-4.40%)
May 04, 2015 6.140 6.190 6.090 6.140 907,085 +0.01(+0.16%)
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