First Bancorp (NY: FBP )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	5.215	5.215	5.121	5.198	796,761	-0.02(-0.33%)
May 28, 2015	5.249	5.274	5.198	5.215	1,258,937	-0.05(-0.97%)
May 27, 2015	5.359	5.359	5.249	5.266	1,537,419	-0.08(-1.59%)
May 26, 2015	5.435	5.452	5.249	5.351	1,333,071	-0.10(-1.87%)
May 22, 2015	5.503	5.452	5.452	5.452	1,067,601	-0.05(-0.93%)
May 21, 2015	5.605	5.605	5.435	5.503	695,465	-0.10(-1.82%)
May 20, 2015	5.571	5.631	5.520	5.605	710,378	+0.01(+0.15%)
May 19, 2015	5.512	5.631	5.452	5.597	994,303	+0.08(+1.54%)
May 18, 2015	5.384	5.512	5.351	5.512	747,405	+0.16(+3.02%)
May 15, 2015	5.461	5.461	5.266	5.351	855,985	-0.12(-2.17%)
May 14, 2015	5.418	5.469	5.376	5.469	984,573	+0.08(+1.42%)
May 13, 2015	5.317	5.410	5.274	5.393	1,028,482	+0.08(+1.44%)
May 12, 2015	5.359	5.384	5.266	5.317	727,318	-0.04(-0.79%)
May 11, 2015	5.325	5.418	5.291	5.359	704,139	+0.02(+0.32%)
May 08, 2015	5.240	5.351	5.155	5.342	1,022,581	+0.10(+1.94%)
May 07, 2015	5.172	5.266	5.096	5.240	1,750,387	+0.08(+1.65%)
May 06, 2015	5.087	5.181	5.011	5.155	1,188,742	+0.17(+3.41%)
May 05, 2015	5.104	5.215	4.892	4.985	1,678,440	-0.23(-4.40%)
May 04, 2015	5.215	5.257	5.172	5.215	1,068,054	+0.01(+0.16%)
May 01, 2015	5.113	5.257	5.104	5.206	1,362,478	+0.10(+2.00%)
Apr 30, 2015	5.300	5.325	5.070	5.104	1,452,055	-0.22(-4.15%)
Apr 29, 2015	5.266	5.418	5.257	5.325	982,360	+0.06(+1.13%)
Apr 28, 2015	5.147	5.300	5.147	5.266	810,867	+0.10(+1.97%)
Apr 27, 2015	5.384	5.418	5.164	5.164	1,597,568	-0.20(-3.80%)
Apr 24, 2015	5.393	5.452	5.325	5.367	1,324,319	-0.04(-0.79%)
Apr 23, 2015	5.546	5.563	5.401	5.410	691,579	-0.14(-2.60%)
Apr 22, 2015	5.520	5.597	5.448	5.554	541,878	+0.06(+1.08%)
Apr 21, 2015	5.486	5.567	5.469	5.495	802,682	+0.03(+0.47%)
Apr 20, 2015	5.554	5.656	5.461	5.469	1,146,709	-0.04(-0.77%)
Apr 17, 2015	5.665	5.707	5.486	5.512	547,895	-0.21(-3.71%)
Apr 16, 2015	5.648	5.741	5.608	5.724	893,208	+0.06(+1.05%)
Apr 15, 2015	5.546	5.665	5.520	5.665	625,454	+0.11(+1.99%)
Apr 14, 2015	5.614	5.665	5.537	5.554	916,483	-0.08(-1.36%)
Apr 13, 2015	5.563	5.690	5.537	5.631	1,373,312	+0.09(+1.69%)
Apr 10, 2015	5.537	5.563	5.469	5.537	663,814	+0.05(+0.93%)
Apr 09, 2015	5.529	5.546	5.461	5.486	1,033,063	-0.04(-0.77%)
Apr 08, 2015	5.444	5.588	5.410	5.529	1,479,507	+0.11(+2.04%)
Apr 07, 2015	5.444	5.503	5.367	5.418	882,292	-0.01(-0.16%)
Apr 06, 2015	5.401	5.461	5.291	5.427	1,041,359	+0.01(+0.16%)
Apr 02, 2015	5.393	5.418	5.418	5.418	537,980	+0.03(+0.47%)
Apr 01, 2015	5.257	5.393	5.223	5.393	1,352,053	+0.13(+2.42%)
Mar 31, 2015	5.376	5.401	5.257	5.266	986,818	-0.13(-2.36%)
Mar 30, 2015	5.401	5.469	5.384	5.393	569,872	+0.05(+0.95%)
Mar 27, 2015	5.452	5.452	5.317	5.342	887,074	-0.09(-1.72%)
Mar 26, 2015	5.308	5.461	5.206	5.435	997,179	+0.17(+3.23%)
Mar 25, 2015	5.308	5.308	5.198	5.266	892,805	-0.03(-0.48%)
Mar 24, 2015	5.274	5.338	5.223	5.291	664,862	+0.00(+0.00%)
Mar 23, 2015	5.393	5.435	5.283	5.291	623,026	-0.11(-2.04%)
Mar 20, 2015	5.393	5.427	5.334	5.401	1,612,757	+0.04(+0.79%)
Mar 19, 2015	5.266	5.367	5.240	5.359	708,181	+0.08(+1.45%)
Mar 18, 2015	5.427	5.491	5.249	5.283	992,728	-0.16(-2.96%)
Mar 17, 2015	5.393	5.486	5.342	5.444	924,389	+0.00(+0.00%)
Mar 16, 2015	5.673	5.690	5.427	5.444	1,237,678	-0.28(-4.90%)
Mar 13, 2015	5.656	5.733	5.601	5.724	905,099	+0.08(+1.35%)
Mar 12, 2015	5.571	5.656	5.503	5.648	731,524	+0.14(+2.62%)
Mar 11, 2015	5.520	5.546	5.410	5.503	593,543	+0.01(+0.15%)
Mar 10, 2015	5.571	5.580	5.461	5.495	663,311	-0.14(-2.41%)
Mar 09, 2015	5.520	5.644	5.495	5.631	497,606	+0.14(+2.63%)
Mar 06, 2015	5.393	5.529	5.359	5.486	1,016,084	+0.09(+1.73%)
Mar 05, 2015	5.537	5.563	5.384	5.393	1,534,441	-0.14(-2.46%)
Mar 04, 2015	5.520	5.546	5.401	5.529	781,149	+0.00(+0.00%)
Mar 03, 2015	5.546	5.605	5.486	5.529	684,663	-0.03(-0.46%)

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.