First Bancorp (NY: FBP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	4.423	4.448	4.380	4.397	1,083,439	-0.02(-0.39%)
Nov 26, 2014	4.423	4.414	4.414	4.414	779,488	+0.01(+0.19%)
Nov 25, 2014	4.465	4.483	4.371	4.405	1,963,261	-0.04(-0.96%)
Nov 24, 2014	4.303	4.448	4.285	4.448	1,109,231	+0.17(+4.01%)
Nov 21, 2014	4.294	4.320	4.226	4.277	1,810,315	+0.03(+0.60%)
Nov 20, 2014	4.166	4.251	4.123	4.251	836,473	+0.08(+1.85%)
Nov 19, 2014	4.226	4.251	4.114	4.174	511,226	-0.04(-1.02%)
Nov 18, 2014	4.260	4.277	4.217	4.217	705,351	-0.02(-0.40%)
Nov 17, 2014	4.285	4.294	4.226	4.234	507,759	-0.05(-1.20%)
Nov 14, 2014	4.285	4.333	4.243	4.285	1,231,138	+0.01(+0.20%)
Nov 13, 2014	4.337	4.405	4.243	4.277	799,926	-0.09(-1.96%)
Nov 12, 2014	4.354	4.448	4.354	4.363	1,061,123	+0.00(+0.00%)
Nov 11, 2014	4.423	4.457	4.354	4.363	738,802	-0.05(-1.17%)
Nov 10, 2014	4.500	4.517	4.397	4.414	1,049,126	-0.09(-1.90%)
Nov 07, 2014	4.483	4.517	4.474	4.500	665,211	+0.00(+0.00%)
Nov 06, 2014	4.500	4.525	4.405	4.500	1,187,979	+0.03(+0.57%)
Nov 05, 2014	4.440	4.513	4.397	4.474	707,706	+0.06(+1.36%)
Nov 04, 2014	4.440	4.465	4.311	4.414	598,976	-0.05(-1.15%)
Nov 03, 2014	4.500	4.543	4.423	4.465	827,896	+0.00(+0.00%)
Oct 31, 2014	4.465	4.500	4.440	4.465	1,162,326	+0.07(+1.56%)
Oct 30, 2014	4.405	4.414	4.303	4.397	1,303,990	-0.06(-1.35%)
Oct 29, 2014	4.380	4.483	4.230	4.457	919,442	+0.05(+1.17%)
Oct 28, 2014	4.054	4.405	3.883	4.405	1,384,933	+0.36(+8.90%)
Oct 27, 2014	4.028	4.080	4.037	4.046	575,120	+0.01(+0.21%)
Oct 24, 2014	4.140	4.178	3.977	4.037	1,129,030	-0.08(-1.87%)
Oct 23, 2014	4.191	4.260	4.106	4.114	650,707	+0.03(+0.63%)
Oct 22, 2014	4.183	4.243	4.080	4.088	506,986	-0.07(-1.65%)
Oct 21, 2014	4.166	4.277	4.148	4.157	803,778	+0.08(+1.89%)
Oct 20, 2014	3.986	4.148	3.986	4.080	511,825	+0.04(+1.06%)
Oct 17, 2014	4.131	4.166	3.960	4.037	1,043,186	-0.05(-1.26%)
Oct 16, 2014	3.831	4.153	3.823	4.088	1,351,380	+0.16(+4.15%)
Oct 15, 2014	4.011	4.071	3.823	3.926	1,494,462	-0.25(-5.95%)
Oct 14, 2014	4.123	4.268	4.080	4.174	973,675	+0.10(+2.53%)
Oct 13, 2014	3.926	4.166	3.926	4.071	883,442	+0.15(+3.71%)
Oct 10, 2014	3.866	3.977	3.861	3.926	917,328	+0.02(+0.44%)
Oct 09, 2014	4.148	4.148	3.883	3.908	565,379	-0.22(-5.39%)
Oct 08, 2014	3.951	4.140	3.917	4.131	600,298	+0.17(+4.33%)
Oct 07, 2014	4.046	4.071	3.926	3.960	1,070,334	-0.10(-2.53%)
Oct 06, 2014	4.191	4.200	4.063	4.063	466,901	-0.11(-2.67%)
Oct 03, 2014	4.208	4.285	4.174	4.174	438,495	+0.04(+1.04%)
Oct 02, 2014	4.054	4.191	4.054	4.131	466,977	+0.06(+1.47%)
Oct 01, 2014	4.054	4.148	3.994	4.071	675,158	+0.00(+0.00%)
Sep 30, 2014	4.097	4.136	4.071	4.071	893,242	-0.03(-0.63%)
Sep 29, 2014	4.071	4.178	4.071	4.097	361,245	-0.02(-0.42%)
Sep 26, 2014	4.097	4.157	4.054	4.114	688,773	+0.03(+0.84%)
Sep 25, 2014	4.148	4.191	4.011	4.080	726,849	-0.09(-2.06%)
Sep 24, 2014	4.200	4.217	4.123	4.166	649,473	-0.02(-0.41%)
Sep 23, 2014	4.285	4.311	4.183	4.183	945,340	-0.11(-2.59%)
Sep 22, 2014	4.500	4.534	4.285	4.294	489,215	-0.22(-4.93%)
Sep 19, 2014	4.534	4.654	4.465	4.517	1,500,215	-0.02(-0.38%)
Sep 18, 2014	4.397	4.551	4.388	4.534	632,973	+0.17(+3.93%)
Sep 17, 2014	4.354	4.457	4.303	4.363	465,803	+0.03(+0.59%)
Sep 16, 2014	4.388	4.440	4.294	4.337	881,555	-0.06(-1.36%)
Sep 15, 2014	4.500	4.551	4.397	4.397	608,445	-0.10(-2.29%)
Sep 12, 2014	4.551	4.628	4.500	4.500	661,894	-0.06(-1.32%)
Sep 11, 2014	4.423	4.577	4.405	4.560	778,519	+0.12(+2.70%)
Sep 10, 2014	4.363	4.448	4.328	4.440	742,154	+0.09(+2.17%)
Sep 09, 2014	4.431	4.474	4.328	4.346	548,793	-0.10(-2.31%)
Sep 08, 2014	4.465	4.560	4.431	4.448	545,945	-0.03(-0.76%)
Sep 05, 2014	4.440	4.500	4.431	4.483	438,254	+0.03(+0.77%)
Sep 04, 2014	4.457	4.577	4.444	4.448	514,245	-0.01(-0.19%)
Sep 03, 2014	4.500	4.585	4.440	4.457	854,258	-0.03(-0.57%)

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.