FIRST BANCORP. (NY: FBP)
5.620 USD  +0.200 (+3.69%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 17, 2014 5.410 5.620 5.360 5.620 1,532,219 +0.20(+3.69%)
Dec 16, 2014 5.580 5.400 5.420 841,641 -0.03(-0.55%)
Dec 15, 2014 5.600 5.660 5.430 5.450 685,987 -0.08(-1.45%)
Dec 12, 2014 5.450 5.650 5.450 5.530 1,288,587 -0.03(-0.54%)
Dec 11, 2014 5.800 5.830 5.530 5.560 722,065 -0.19(-3.30%)
Dec 10, 2014 5.820 5.875 5.710 5.750 1,598,466 -0.13(-2.21%)
Dec 09, 2014 5.700 5.920 5.640 5.880 1,358,487 +0.06(+1.03%)
Dec 08, 2014 5.440 5.840 5.420 5.820 1,557,560 +0.35(+6.40%)
Dec 05, 2014 5.270 5.540 5.270 5.470 1,711,174 +0.22(+4.19%)
Dec 04, 2014 5.220 5.270 5.210 5.250 840,392 +0.01(+0.19%)
Dec 03, 2014 5.130 5.270 5.130 5.240 942,530 +0.10(+1.95%)
Dec 02, 2014 5.080 5.200 5.060 5.140 603,654 +0.09(+1.78%)
Dec 01, 2014 5.110 5.150 5.050 5.050 613,207 -0.08(-1.56%)
Nov 28, 2014 5.160 5.190 5.110 5.130 928,617 -0.02(-0.39%)
Nov 26, 2014 5.150 5.150 5.150 0 +0.01(+0.19%)
Nov 25, 2014 5.210 5.230 5.100 5.140 1,682,713 -0.05(-0.96%)
Nov 24, 2014 5.020 5.190 5.000 5.190 950,723 +0.20(+4.01%)
Nov 21, 2014 5.010 5.040 4.930 4.990 1,551,623 +0.03(+0.60%)
Nov 20, 2014 4.860 4.960 4.810 4.960 716,942 +0.09(+1.85%)
Nov 19, 2014 4.930 4.960 4.800 4.870 438,173 -0.05(-1.02%)
Nov 18, 2014 4.970 4.990 4.920 4.920 604,557 -0.02(-0.40%)
Nov 17, 2014 5.000 5.010 4.930 4.940 435,201 -0.06(-1.20%)
Nov 14, 2014 5.000 5.055 4.950 5.000 1,055,210 +0.01(+0.20%)
Nov 13, 2014 5.060 5.140 4.950 4.990 685,618 -0.10(-1.96%)
Nov 12, 2014 5.080 5.190 5.080 5.090 909,490 +0.00(+0.00%)
Nov 11, 2014 5.160 5.200 5.080 5.090 633,228 -0.06(-1.17%)
Nov 10, 2014 5.250 5.270 5.130 5.150 899,207 -0.10(-1.90%)
Nov 07, 2014 5.230 5.270 5.220 5.250 570,153 +0.00(+0.00%)
Nov 06, 2014 5.250 5.280 5.140 5.250 1,018,218 +0.03(+0.57%)
Nov 05, 2014 5.180 5.265 5.130 5.220 606,576 +0.07(+1.36%)
Nov 04, 2014 5.180 5.210 5.030 5.150 513,383 -0.06(-1.15%)
Nov 03, 2014 5.250 5.300 5.160 5.210 709,591 +0.00(+0.00%)
Oct 31, 2014 5.210 5.250 5.180 5.210 996,231 +0.08(+1.56%)
Oct 30, 2014 5.140 5.150 5.020 5.130 1,117,651 -0.07(-1.35%)
Oct 29, 2014 5.110 5.230 4.935 5.200 788,055 +0.06(+1.17%)
Oct 28, 2014 4.730 5.140 4.530 5.140 1,187,028 +0.42(+8.90%)
Oct 27, 2014 4.700 4.760 4.710 4.720 492,936 +0.01(+0.21%)
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%)
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