Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Bancorp
(NY:
FBP
)
17.82
-0.16 (-0.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2013
5.143
5.245
5.125
5.237
1,502,650
+0.05(+0.99%)
May 30, 2013
5.177
5.211
5.108
5.185
230,122
+0.01(+0.17%)
May 29, 2013
5.160
5.245
5.091
5.177
231,656
-0.01(-0.17%)
May 28, 2013
5.220
5.271
5.143
5.185
261,693
+0.05(+1.00%)
May 24, 2013
5.100
5.143
5.057
5.134
143,285
-0.01(-0.17%)
May 23, 2013
5.134
5.190
5.070
5.143
173,766
-0.04(-0.83%)
May 22, 2013
5.314
5.443
5.143
5.185
320,362
-0.13(-2.42%)
May 21, 2013
5.331
5.357
5.280
5.314
334,401
-0.03(-0.48%)
May 20, 2013
5.297
5.340
5.263
5.340
302,320
+0.04(+0.81%)
May 17, 2013
5.297
5.340
5.254
5.297
340,724
+0.00(+0.00%)
May 16, 2013
5.245
5.357
5.194
5.297
340,196
+0.05(+0.98%)
May 15, 2013
5.108
5.263
5.095
5.245
398,874
+0.20(+3.91%)
May 13, 2013
5.143
5.143
5.048
5.048
200,792
-0.10(-2.00%)
May 10, 2013
5.151
5.211
5.130
5.151
229,753
+0.01(+0.17%)
May 09, 2013
5.203
5.228
5.074
5.143
206,410
-0.09(-1.64%)
May 08, 2013
5.143
5.254
5.108
5.228
309,258
+0.09(+1.67%)
May 07, 2013
5.057
5.143
5.048
5.143
258,160
+0.05(+1.01%)
May 06, 2013
4.971
5.100
4.971
5.091
171,251
+0.03(+0.51%)
May 03, 2013
4.928
5.078
4.945
5.065
356,387
+0.02(+0.34%)
May 02, 2013
4.963
5.083
4.954
5.048
219,837
+0.12(+2.43%)
May 01, 2013
5.065
5.083
4.928
4.928
529,160
-0.14(-2.71%)
Apr 30, 2013
5.134
5.134
5.040
5.065
130,400
-0.06(-1.17%)
Apr 29, 2013
5.117
5.168
5.083
5.125
130,547
+0.05(+1.01%)
Apr 26, 2013
5.160
5.168
5.065
5.074
202,574
-0.09(-1.66%)
Apr 25, 2013
5.100
5.237
5.100
5.160
359,969
+0.06(+1.18%)
Apr 24, 2013
5.143
5.185
5.074
5.100
503,528
-0.06(-1.16%)
Apr 23, 2013
5.220
5.254
5.121
5.160
548,979
-0.03(-0.66%)
Apr 22, 2013
5.108
5.245
4.937
5.194
339,220
+0.08(+1.51%)
Apr 19, 2013
4.834
5.134
4.825
5.117
239,149
+0.28(+5.85%)
Apr 18, 2013
4.988
4.988
4.834
4.834
418,636
-0.14(-2.76%)
Apr 17, 2013
5.100
5.100
4.894
4.971
567,678
-0.16(-3.17%)
Apr 16, 2013
5.091
5.185
5.091
5.134
360,144
+0.09(+1.87%)
Apr 15, 2013
5.203
5.228
5.023
5.040
474,787
-0.18(-3.45%)
Apr 12, 2013
5.374
5.399
5.211
5.220
593,255
-0.17(-3.18%)
Apr 11, 2013
5.331
5.425
5.323
5.391
337,386
+0.07(+1.29%)
Apr 10, 2013
5.185
5.357
5.185
5.323
434,216
+0.16(+3.16%)
Apr 09, 2013
5.203
5.271
5.160
5.160
379,867
-0.03(-0.50%)
Apr 08, 2013
5.160
5.185
5.074
5.185
374,351
+0.03(+0.50%)
Apr 05, 2013
5.048
5.168
5.023
5.160
517,276
+0.02(+0.33%)
Apr 04, 2013
5.185
5.194
5.083
5.143
457,092
-0.03(-0.50%)
Apr 03, 2013
5.323
5.348
5.143
5.168
540,504
-0.15(-2.74%)
Apr 02, 2013
5.417
5.451
5.297
5.314
595,052
-0.09(-1.59%)
Apr 01, 2013
5.383
5.451
5.288
5.400
459,962
+0.06(+1.12%)
Mar 28, 2013
5.417
5.443
5.314
5.340
403,310
-0.06(-1.11%)
Mar 27, 2013
5.340
5.400
5.263
5.400
205,540
+0.04(+0.80%)
Mar 26, 2013
5.417
5.443
5.305
5.357
299,680
-0.02(-0.32%)
Mar 25, 2013
5.357
5.408
5.245
5.374
224,394
+0.02(+0.32%)
Mar 22, 2013
5.314
5.374
5.288
5.357
327,662
+0.05(+0.97%)
Mar 21, 2013
5.271
5.357
5.245
5.305
220,986
-0.02(-0.32%)
Mar 20, 2013
5.314
5.383
5.254
5.323
269,575
+0.04(+0.81%)
Mar 19, 2013
5.254
5.348
5.228
5.280
378,510
+0.07(+1.32%)
Mar 18, 2013
5.177
5.271
5.168
5.211
441,481
-0.06(-1.14%)
Mar 15, 2013
5.280
5.331
5.185
5.271
837,711
+0.01(+0.16%)
Mar 14, 2013
5.245
5.305
5.151
5.263
247,855
+0.02(+0.33%)
Mar 13, 2013
5.194
5.263
5.014
5.245
375,669
+0.04(+0.82%)
Mar 12, 2013
5.271
5.297
5.185
5.203
328,951
-0.09(-1.62%)
Mar 11, 2013
5.143
5.305
5.125
5.288
405,069
+0.12(+2.32%)
Mar 08, 2013
5.400
5.485
5.168
5.168
681,863
-0.17(-3.21%)
Mar 07, 2013
5.048
5.408
4.971
5.340
751,464
+0.28(+5.59%)
Mar 06, 2013
5.057
5.057
4.963
5.057
313,204
+0.03(+0.51%)
Mar 05, 2013
4.911
5.048
4.885
5.031
519,587
+0.16(+3.35%)
Mar 04, 2013
4.791
4.877
4.744
4.868
849,548
+0.05(+1.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.