Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancorp (NY: FBP )

17.73 +0.15 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.146 8.194 7.991 8.008 2,006,332 -0.18(-2.22%)
Jan 30, 2020 7.939 8.207 7.913 8.189 1,954,360 +0.16(+2.05%)
Jan 29, 2020 8.310 8.371 8.008 8.025 2,646,657 -0.31(-3.73%)
Jan 28, 2020 8.544 8.621 8.233 8.336 3,018,705 -0.19(-2.23%)
Jan 27, 2020 8.483 8.595 8.431 8.526 1,648,956 -0.12(-1.40%)
Jan 24, 2020 8.768 8.786 8.544 8.647 1,903,654 -0.14(-1.57%)
Jan 23, 2020 8.751 8.811 8.647 8.786 2,059,307 +0.04(+0.49%)
Jan 22, 2020 8.811 8.846 8.656 8.742 2,401,182 -0.03(-0.39%)
Jan 21, 2020 8.906 8.941 8.768 8.777 1,520,387 -0.22(-2.50%)
Jan 17, 2020 9.079 9.105 8.958 9.001 1,113,947 +0.00(+0.00%)
Jan 16, 2020 8.941 9.071 8.932 9.001 1,075,991 +0.11(+1.26%)
Jan 15, 2020 8.716 8.924 8.665 8.889 1,418,763 +0.10(+1.18%)
Jan 14, 2020 8.829 8.881 8.751 8.786 1,534,016 -0.09(-0.97%)
Jan 13, 2020 8.881 8.924 8.824 8.872 1,520,629 -0.03(-0.29%)
Jan 10, 2020 9.088 9.105 8.863 8.898 1,809,311 -0.23(-2.55%)
Jan 09, 2020 9.001 9.174 8.958 9.131 2,035,836 +0.03(+0.38%)
Jan 08, 2020 8.889 9.131 8.881 9.097 1,668,505 +0.20(+2.23%)
Jan 07, 2020 9.088 9.088 8.889 8.898 751,450 -0.18(-2.00%)
Jan 06, 2020 8.967 9.097 8.932 9.079 1,033,482 -0.01(-0.10%)
Jan 03, 2020 8.950 9.122 8.950 9.088 1,440,734 -0.02(-0.19%)
Jan 02, 2020 9.200 9.217 9.066 9.105 898,639 -0.04(-0.47%)
Dec 31, 2019 9.140 9.230 9.140 9.148 1,154,694 -0.01(-0.09%)
Dec 30, 2019 9.209 9.226 9.140 9.157 1,098,469 +0.02(+0.19%)
Dec 27, 2019 9.261 9.287 9.131 9.140 655,542 -0.12(-1.31%)
Dec 26, 2019 9.243 9.321 9.217 9.261 399,025 +0.03(+0.37%)
Dec 24, 2019 9.174 9.287 9.174 9.226 517,673 +0.05(+0.57%)
Dec 23, 2019 9.330 9.347 9.122 9.174 1,570,038 -0.18(-1.94%)
Dec 20, 2019 9.330 9.399 9.261 9.356 3,319,038 +0.11(+1.22%)
Dec 19, 2019 9.278 9.338 9.213 9.243 2,168,220 -0.02(-0.19%)
Dec 18, 2019 9.511 9.511 9.243 9.261 1,756,656 -0.19(-2.01%)
Dec 17, 2019 9.235 9.503 9.192 9.451 2,442,620 +0.22(+2.43%)
Dec 16, 2019 9.192 9.287 9.192 9.226 2,103,633 +0.11(+1.23%)
Dec 13, 2019 9.166 9.222 9.027 9.114 1,071,464 -0.05(-0.57%)
Dec 12, 2019 9.079 9.269 9.062 9.166 1,602,000 +0.12(+1.34%)
Dec 11, 2019 9.036 9.079 8.941 9.045 1,276,924 -0.09(-0.95%)
Dec 10, 2019 9.053 9.131 9.001 9.131 1,272,960 +0.10(+1.15%)
Dec 09, 2019 8.976 9.092 8.967 9.027 1,238,306 +0.03(+0.29%)
Dec 06, 2019 9.019 9.122 8.941 9.001 1,237,578 +0.06(+0.68%)
Dec 05, 2019 8.950 8.993 8.906 8.941 957,461 +0.06(+0.68%)
Dec 04, 2019 8.889 8.967 8.829 8.881 989,999 +0.03(+0.29%)
Dec 03, 2019 8.829 8.872 8.777 8.855 768,738 -0.14(-1.54%)
Dec 02, 2019 9.148 9.183 8.984 8.993 857,440 -0.08(-0.86%)
Nov 29, 2019 9.019 9.157 8.984 9.071 826,634 +0.02(+0.19%)
Nov 27, 2019 9.045 9.148 9.019 9.053 966,586 +0.10(+1.06%)
Nov 26, 2019 9.104 9.139 8.937 8.958 1,946,448 -0.21(-2.25%)
Nov 25, 2019 8.975 9.225 8.932 9.165 2,295,830 +0.27(+3.00%)
Nov 22, 2019 8.958 8.997 8.889 8.898 709,882 -0.04(-0.48%)
Nov 21, 2019 8.984 9.018 8.847 8.941 631,918 +0.01(+0.10%)
Nov 20, 2019 8.932 8.997 8.838 8.932 1,132,963 -0.04(-0.48%)
Nov 19, 2019 9.044 9.044 8.894 8.975 786,955 +0.02(+0.19%)
Nov 18, 2019 9.001 9.001 8.864 8.958 1,176,965 -0.07(-0.76%)
Nov 15, 2019 9.130 9.147 9.001 9.027 855,046 -0.05(-0.57%)
Nov 14, 2019 9.139 9.147 9.023 9.079 851,692 -0.04(-0.47%)
Nov 13, 2019 9.130 9.190 9.079 9.122 991,921 -0.11(-1.21%)
Nov 12, 2019 9.156 9.268 9.104 9.233 1,353,613 +0.07(+0.75%)
Nov 11, 2019 9.122 9.233 9.122 9.165 635,870 -0.03(-0.37%)
Nov 08, 2019 9.259 9.268 9.130 9.199 999,861 -0.06(-0.65%)
Nov 07, 2019 9.388 9.405 9.242 9.259 1,159,919 +0.01(+0.09%)
Nov 06, 2019 9.216 9.268 9.096 9.251 949,679 +0.03(+0.37%)
Nov 05, 2019 9.259 9.328 9.190 9.216 1,236,775 +0.03(+0.37%)
Nov 04, 2019 9.259 9.285 9.066 9.182 1,296,457 +0.03(+0.38%)
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.