FIRST BANCORP. (NY: FBP)
4.710 USD  -0.090 (-1.87%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 24, 2014 4.830 4.875 4.640 4.710 967,693 -0.09(-1.87%)
Oct 23, 2014 4.890 4.970 4.790 4.800 557,722 +0.03(+0.63%)
Oct 22, 2014 4.950 4.760 4.770 434,539 -0.08(-1.65%)
Oct 21, 2014 4.860 4.990 4.840 4.850 688,919 +0.09(+1.89%)
Oct 20, 2014 4.650 4.840 4.650 4.760 438,686 +0.05(+1.06%)
Oct 17, 2014 4.820 4.860 4.620 4.710 894,116 -0.06(-1.26%)
Oct 16, 2014 4.470 4.845 4.460 4.770 1,158,269 +0.19(+4.15%)
Oct 15, 2014 4.680 4.750 4.460 4.580 1,280,905 -0.29(-5.95%)
Oct 14, 2014 4.810 4.980 4.760 4.870 834,538 +0.12(+2.53%)
Oct 13, 2014 4.580 4.860 4.580 4.750 757,199 +0.17(+3.71%)
Oct 10, 2014 4.510 4.640 4.505 4.580 786,243 +0.02(+0.44%)
Oct 09, 2014 4.840 4.840 4.530 4.560 484,587 -0.26(-5.39%)
Oct 08, 2014 4.610 4.830 4.570 4.820 514,516 +0.20(+4.33%)
Oct 07, 2014 4.720 4.750 4.580 4.620 917,385 -0.12(-2.53%)
Oct 06, 2014 4.890 4.900 4.740 4.740 400,182 -0.13(-2.67%)
Oct 03, 2014 4.910 5.000 4.870 4.870 375,835 +0.05(+1.04%)
Oct 02, 2014 4.730 4.890 4.730 4.820 400,247 +0.07(+1.47%)
Oct 01, 2014 4.730 4.840 4.660 4.750 578,679 +0.00(+0.00%)
Sep 30, 2014 4.780 4.825 4.750 4.750 765,599 -0.03(-0.63%)
Sep 29, 2014 4.750 4.875 4.750 4.780 309,624 -0.02(-0.42%)
Sep 26, 2014 4.780 4.850 4.730 4.800 590,348 +0.04(+0.84%)
Sep 25, 2014 4.840 4.890 4.680 4.760 622,983 -0.10(-2.06%)
Sep 24, 2014 4.900 4.920 4.810 4.860 556,664 -0.02(-0.41%)
Sep 23, 2014 5.000 5.030 4.880 4.880 810,252 -0.13(-2.59%)
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%)
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