First Bancorp (NY: FBP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	5.415	5.482	5.306	5.423	334,377	+0.03(+0.63%)
Nov 27, 2013	5.355	5.576	5.312	5.389	883,206	+0.04(+0.79%)
Nov 26, 2013	5.228	5.355	5.202	5.346	941,513	+0.11(+2.11%)
Nov 25, 2013	5.185	5.312	5.151	5.236	679,862	+0.07(+1.32%)
Nov 22, 2013	5.083	5.176	5.058	5.168	633,205	+0.08(+1.50%)
Nov 21, 2013	5.109	5.143	5.074	5.091	758,354	-0.01(-0.17%)
Nov 20, 2013	5.185	5.185	5.074	5.100	517,630	-0.08(-1.48%)
Nov 19, 2013	5.185	5.219	5.083	5.176	600,603	+0.01(+0.16%)
Nov 18, 2013	5.270	5.346	5.125	5.168	1,017,271	-0.08(-1.46%)
Nov 15, 2013	5.160	5.245	5.091	5.245	586,787	+0.08(+1.65%)
Nov 14, 2013	5.100	5.172	5.066	5.160	352,889	+0.16(+3.23%)
Nov 12, 2013	5.168	5.176	4.989	4.998	458,700	-0.18(-3.45%)
Nov 11, 2013	5.338	5.338	5.125	5.176	833,806	-0.16(-3.03%)
Nov 08, 2013	4.862	5.346	4.862	5.338	1,380,213	+0.50(+10.37%)
Nov 07, 2013	4.913	4.989	4.837	4.837	655,694	-0.07(-1.39%)
Nov 06, 2013	4.769	4.904	4.752	4.904	598,083	+0.16(+3.41%)
Nov 05, 2013	4.785	4.794	4.709	4.743	654,335	-0.04(-0.89%)
Nov 04, 2013	4.658	4.870	4.633	4.785	1,262,694	+0.12(+2.55%)
Nov 01, 2013	4.718	4.743	4.615	4.667	1,199,234	-0.05(-1.08%)
Oct 31, 2013	4.700	4.794	4.615	4.718	1,540,709	+0.06(+1.28%)
Oct 30, 2013	4.777	4.794	4.641	4.658	932,112	-0.09(-1.97%)
Oct 29, 2013	4.564	4.785	4.548	4.752	1,276,129	+0.20(+4.29%)
Oct 28, 2013	4.649	4.667	4.556	4.556	450,226	-0.08(-1.65%)
Oct 25, 2013	4.675	4.675	4.615	4.633	632,460	-0.03(-0.55%)
Oct 24, 2013	4.590	4.679	4.590	4.658	686,014	+0.07(+1.48%)
Oct 23, 2013	4.497	4.633	4.403	4.590	1,118,420	+0.07(+1.50%)
Oct 22, 2013	4.522	4.539	4.450	4.522	499,163	-0.01(-0.19%)
Oct 21, 2013	4.505	4.539	4.446	4.530	627,390	+0.03(+0.57%)
Oct 18, 2013	4.471	4.556	4.433	4.505	667,569	+0.08(+1.73%)
Oct 17, 2013	4.505	4.530	4.403	4.428	764,418	-0.10(-2.25%)
Oct 16, 2013	4.437	4.582	4.394	4.530	675,207	+0.13(+2.90%)
Oct 15, 2013	4.446	4.505	4.369	4.403	889,661	-0.06(-1.33%)
Oct 14, 2013	4.471	4.479	4.403	4.463	1,086,972	-0.03(-0.57%)
Oct 11, 2013	4.343	4.539	4.318	4.488	1,273,703	+0.14(+3.33%)
Oct 10, 2013	4.343	4.428	4.293	4.343	1,435,727	+0.04(+0.99%)
Oct 09, 2013	4.343	4.369	4.233	4.301	874,615	-0.03(-0.78%)
Oct 08, 2013	4.505	4.505	4.309	4.335	998,752	-0.17(-3.77%)
Oct 07, 2013	4.700	4.700	4.497	4.505	1,006,414	-0.20(-4.33%)
Oct 04, 2013	4.734	4.764	4.700	4.709	729,133	-0.03(-0.72%)
Oct 03, 2013	4.845	4.862	4.743	4.743	920,806	-0.10(-2.11%)
Oct 02, 2013	4.837	4.904	4.819	4.845	556,728	-0.03(-0.52%)
Oct 01, 2013	4.845	4.883	4.769	4.870	938,745	+0.05(+1.06%)
Sep 27, 2013	4.879	4.921	4.803	4.819	1,104,356	-0.10(-2.07%)
Sep 26, 2013	5.032	5.058	4.888	4.921	1,585,833	-0.11(-2.20%)
Sep 25, 2013	5.109	5.117	5.015	5.032	713,999	-0.05(-1.00%)
Sep 24, 2013	5.134	5.147	5.015	5.083	1,393,742	-0.05(-0.99%)
Sep 23, 2013	5.117	5.194	4.955	5.134	1,802,694	-0.03(-0.49%)
Sep 20, 2013	5.415	5.474	5.117	5.160	8,376,905	-0.26(-4.86%)
Sep 19, 2013	5.534	5.542	5.397	5.423	1,657,238	-0.08(-1.39%)
Sep 18, 2013	5.525	5.585	5.440	5.500	790,980	-0.05(-0.92%)
Sep 17, 2013	5.482	5.551	5.465	5.551	866,807	+0.06(+1.08%)
Sep 16, 2013	5.508	5.542	5.406	5.491	1,063,841	+0.06(+1.10%)
Sep 13, 2013	5.330	5.474	5.304	5.431	1,147,312	+0.12(+2.24%)
Sep 12, 2013	5.440	5.449	5.176	5.312	2,254,620	-0.13(-2.34%)
Sep 11, 2013	5.593	5.610	5.423	5.440	1,110,667	-0.14(-2.44%)
Sep 10, 2013	5.567	5.636	5.508	5.576	1,342,610	+0.03(+0.61%)
Sep 09, 2013	5.567	5.627	5.500	5.542	656,907	-0.01(-0.15%)
Sep 06, 2013	5.601	5.610	5.440	5.551	580,838	-0.01(-0.15%)
Sep 05, 2013	5.542	5.567	5.504	5.559	327,483	+0.01(+0.15%)
Sep 04, 2013	5.482	5.585	5.474	5.551	1,013,015	+0.06(+1.08%)

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.