FIRST BANCORP. (NY: FBP)
5.220 USD  +0.040 (+0.77%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 5.430 5.670 5.420 5.570 1,141,509 +0.13(+2.39%)
Jun 30, 2014 5.460 5.500 5.320 5.440 823,895 -0.06(-1.09%)
Jun 27, 2014 5.420 5.585 5.390 5.500 3,701,488 +0.03(+0.55%)
Jun 26, 2014 5.430 5.500 5.341 5.470 618,013 +0.02(+0.37%)
Jun 25, 2014 5.520 5.520 5.370 5.450 769,231 -0.07(-1.27%)
Jun 24, 2014 5.520 5.655 5.460 5.520 666,268 +0.02(+0.36%)
Jun 23, 2014 5.600 5.620 5.460 5.500 701,128 -0.06(-1.08%)
Jun 20, 2014 5.650 5.680 5.560 5.560 2,954,852 -0.10(-1.77%)
Jun 19, 2014 5.680 5.735 5.600 5.660 1,194,263 +0.03(+0.53%)
Jun 18, 2014 5.500 5.670 5.420 5.630 1,030,648 +0.15(+2.74%)
Jun 17, 2014 5.390 5.500 5.330 5.480 657,937 +0.10(+1.86%)
Jun 16, 2014 5.250 5.400 5.200 5.380 739,428 +0.10(+1.89%)
Jun 13, 2014 5.300 5.425 5.260 5.280 694,195 -0.01(-0.19%)
Jun 12, 2014 5.400 5.430 5.240 5.290 639,351 -0.10(-1.86%)
Jun 11, 2014 5.440 5.490 5.360 5.390 382,609 -0.09(-1.64%)
Jun 10, 2014 5.460 5.540 5.330 5.480 754,263 +0.16(+3.01%)
Jun 06, 2014 5.310 5.370 5.300 5.320 657,640 +0.03(+0.57%)
Jun 05, 2014 5.190 5.310 5.140 5.290 873,065 +0.08(+1.54%)
Jun 04, 2014 5.200 5.260 5.160 5.210 703,891 -0.01(-0.19%)
Jun 03, 2014 4.930 5.259 4.900 5.220 2,583,799 +0.29(+5.88%)
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