FIRST BANCORP. (NY: FBP)
6.290 USD  -0.110 (-1.72%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 6.420 6.420 6.260 6.290 753,381 -0.11(-1.72%)
Mar 26, 2015 6.250 6.430 6.130 6.400 846,891 +0.20(+3.23%)
Mar 25, 2015 6.250 6.250 6.120 6.200 758,248 -0.03(-0.48%)
Mar 24, 2015 6.210 6.285 6.150 6.230 564,659 +0.00(+0.00%)
Mar 23, 2015 6.350 6.400 6.220 6.230 529,128 -0.13(-2.04%)
Mar 20, 2015 6.350 6.390 6.280 6.360 1,369,694 +0.05(+0.79%)
Mar 19, 2015 6.200 6.320 6.170 6.310 601,449 +0.09(+1.45%)
Mar 18, 2015 6.390 6.466 6.180 6.220 843,111 -0.19(-2.96%)
Mar 17, 2015 6.350 6.460 6.290 6.410 785,072 +0.00(+0.00%)
Mar 16, 2015 6.680 6.700 6.390 6.410 1,051,144 -0.33(-4.90%)
Mar 13, 2015 6.660 6.750 6.595 6.740 768,689 +0.09(+1.35%)
Mar 12, 2015 6.560 6.660 6.480 6.650 621,274 +0.17(+2.62%)
Mar 11, 2015 6.500 6.530 6.370 6.480 504,089 +0.01(+0.15%)
Mar 10, 2015 6.560 6.570 6.430 6.470 563,342 -0.16(-2.41%)
Mar 09, 2015 6.500 6.645 6.470 6.630 422,611 +0.17(+2.63%)
Mar 06, 2015 6.350 6.510 6.310 6.460 862,947 +0.11(+1.73%)
Mar 05, 2015 6.520 6.550 6.340 6.350 1,303,181 -0.16(-2.46%)
Mar 04, 2015 6.530 6.360 6.510 663,420 +0.00(+0.00%)
Mar 03, 2015 6.460 6.510 581,476 -0.03(-0.46%)
Mar 02, 2015 6.590 6.680 6.400 6.540 905,689 -0.05(-0.76%)
Feb 27, 2015 6.400 6.750 6.350 6.590 1,643,486 +0.17(+2.65%)
Feb 26, 2015 6.370 6.430 6.330 6.420 362,853 +0.07(+1.10%)
Feb 25, 2015 6.340 6.350 290,671 -0.09(-1.40%)
Feb 24, 2015 6.350 6.540 6.350 6.440 502,824 +0.09(+1.42%)
Feb 23, 2015 6.460 6.460 6.300 6.350 390,754 -0.12(-1.85%)
Feb 20, 2015 6.450 6.480 6.270 6.470 490,242 +0.01(+0.15%)
Feb 19, 2015 6.300 6.480 6.260 6.460 840,305 +0.14(+2.22%)
Feb 18, 2015 6.440 6.480 6.280 6.320 742,365 -0.12(-1.86%)
Feb 17, 2015 6.350 6.560 6.330 6.440 1,947,709 +0.09(+1.42%)
Feb 13, 2015 6.350 6.350 6.350 0 -0.02(-0.31%)
Feb 12, 2015 6.220 6.440 6.190 6.370 1,012,821 +0.18(+2.91%)
Feb 11, 2015 6.180 6.330 6.060 6.190 655,953 +0.01(+0.16%)
Feb 10, 2015 6.290 6.310 6.100 6.180 1,195,511 -0.09(-1.44%)
Feb 09, 2015 6.260 6.450 6.260 6.270 1,704,252 -0.03(-0.48%)
Feb 06, 2015 6.260 6.431 6.200 6.300 2,455,047 +0.17(+2.77%)
Feb 05, 2015 5.910 6.140 5.900 6.130 869,701 +0.31(+5.33%)
Feb 04, 2015 5.900 5.960 5.800 5.820 1,049,268 -0.13(-2.18%)
Feb 03, 2015 5.790 6.030 5.770 5.950 1,390,508 +0.22(+3.84%)
Feb 02, 2015 5.490 5.740 5.450 5.730 691,572 +0.24(+4.37%)
Jan 30, 2015 5.450 5.615 5.440 5.490 1,030,661 -0.01(-0.18%)
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%)
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