FIRST BANCORP (NY: FBP)
3.670 USD  +0.090 (+2.51%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 3.640 3.780 3.570 3.670 543,657 +0.09(+2.51%)
May 04, 2016 3.600 3.770 3.565 3.580 818,854 -0.07(-1.92%)
May 03, 2016 3.900 3.900 3.565 3.650 738,440 -0.28(-7.12%)
May 02, 2016 3.940 3.940 3.800 3.930 845,875 +0.03(+0.77%)
Apr 29, 2016 3.930 3.990 3.830 3.900 1,062,243 +0.03(+0.78%)
Apr 28, 2016 3.850 3.980 3.810 3.870 749,361 +0.02(+0.52%)
Apr 27, 2016 3.740 3.870 3.720 3.850 1,185,623 +0.11(+2.94%)
Apr 26, 2016 3.610 3.750 3.430 3.740 945,106 +0.21(+5.95%)
Apr 25, 2016 3.460 3.550 3.375 3.530 673,074 +0.07(+2.02%)
Apr 22, 2016 3.370 3.510 3.340 3.460 981,156 +0.13(+3.90%)
Apr 21, 2016 3.300 3.340 3.240 3.330 557,112 +0.08(+2.46%)
Apr 20, 2016 3.190 3.295 3.180 3.250 661,477 +0.06(+1.88%)
Apr 19, 2016 3.220 3.250 3.160 3.190 478,120 +0.00(+0.00%)
Apr 18, 2016 3.120 3.250 3.110 3.190 585,507 +0.05(+1.59%)
Apr 15, 2016 3.050 3.160 3.050 3.140 486,755 +0.07(+2.28%)
Apr 14, 2016 2.950 3.100 2.940 3.070 638,641 +0.12(+4.07%)
Apr 13, 2016 2.890 3.000 2.890 2.950 1,286,161 +0.11(+3.87%)
Apr 12, 2016 2.840 2.905 2.780 2.840 459,808 +0.01(+0.35%)
Apr 11, 2016 2.700 2.900 2.700 2.830 614,843 +0.17(+6.39%)
Apr 08, 2016 2.680 2.760 2.595 2.660 620,422 +0.11(+4.31%)
Apr 07, 2016 2.680 2.750 2.515 2.550 2,069,507 -0.17(-6.25%)
Apr 06, 2016 2.700 2.760 2.640 2.720 400,731 +0.02(+0.74%)
Apr 05, 2016 2.770 2.790 2.650 2.700 731,722 -0.08(-2.88%)
Apr 04, 2016 2.890 2.910 2.770 2.780 390,761 -0.11(-3.81%)
Apr 01, 2016 2.880 2.930 2.800 2.890 422,217 -0.03(-1.03%)
Mar 31, 2016 2.910 2.930 2.850 2.920 482,277 +0.00(+0.00%)
Mar 30, 2016 2.830 2.960 2.800 2.920 1,070,705 +0.12(+4.29%)
Mar 29, 2016 2.710 2.815 2.640 2.800 537,611 +0.03(+1.08%)
Mar 28, 2016 2.780 2.850 2.700 2.770 440,326 +0.08(+2.97%)
Mar 24, 2016 2.690 2.690 2.690 0 -0.06(-2.18%)
Mar 23, 2016 2.950 2.960 2.750 2.750 429,092 -0.20(-6.78%)
Mar 22, 2016 2.930 2.960 2.830 2.950 334,637 +0.01(+0.34%)
Mar 21, 2016 3.140 3.200 2.930 2.940 478,968 -0.21(-6.67%)
Mar 18, 2016 3.000 3.170 2.945 3.150 1,521,791 +0.18(+6.06%)
Mar 17, 2016 2.910 2.980 2.760 2.970 620,379 +0.12(+4.21%)
Mar 16, 2016 3.000 3.040 2.820 2.850 357,120 -0.15(-5.00%)
Mar 15, 2016 2.980 3.045 2.830 3.000 841,248 -0.01(-0.33%)
Mar 14, 2016 3.010 3.030 2.900 3.010 571,616 +0.00(+0.00%)
Mar 11, 2016 2.870 3.030 2.830 3.010 900,871 +0.18(+6.36%)
Mar 10, 2016 2.760 2.850 2.750 2.830 1,215,888 +0.06(+2.17%)
Mar 09, 2016 2.900 2.940 2.730 2.770 472,538 -0.09(-3.15%)
Mar 08, 2016 2.960 2.960 2.700 2.860 792,984 -0.15(-4.98%)
Mar 07, 2016 2.820 3.020 2.820 3.010 1,343,601 +0.13(+4.51%)
Mar 04, 2016 3.020 3.020 2.820 2.880 1,350,670 -0.09(-3.03%)
Mar 03, 2016 2.980 2.990 2.880 2.970 950,918 +0.01(+0.34%)
Mar 02, 2016 2.870 2.960 2.720 2.960 1,083,860 +0.15(+5.34%)
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