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

First Bancorp (NY: FBP )

17.30 +0.11 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2016 5.011 5.130 4.968 5.028 14,731,316 -0.38(-7.06%)
Nov 29, 2016 5.401 5.503 5.308 5.410 642,038 +0.08(+1.59%)
Nov 28, 2016 5.452 5.503 5.300 5.325 867,107 -0.17(-3.09%)
Nov 25, 2016 5.631 5.631 5.418 5.495 466,788 -0.16(-2.85%)
Nov 23, 2016 5.656 5.656 5.656 0 +0.07(+1.22%)
Nov 22, 2016 5.563 5.639 5.435 5.588 1,493,574 +0.12(+2.17%)
Nov 21, 2016 5.665 5.682 5.393 5.469 661,954 -0.13(-2.28%)
Nov 18, 2016 5.435 5.605 5.435 5.597 976,750 +0.14(+2.49%)
Nov 17, 2016 5.342 5.529 5.342 5.461 714,299 +0.12(+2.23%)
Nov 16, 2016 5.444 5.486 5.274 5.342 1,029,355 -0.15(-2.78%)
Nov 15, 2016 5.240 5.503 5.104 5.495 814,802 +0.09(+1.73%)
Nov 14, 2016 5.300 5.478 5.249 5.401 1,932,738 +0.22(+4.26%)
Nov 11, 2016 5.172 5.202 5.053 5.181 2,016,960 +0.00(+0.00%)
Nov 10, 2016 4.671 5.291 4.603 5.181 2,837,279 +0.61(+13.38%)
Nov 09, 2016 4.510 4.629 4.374 4.569 2,216,987 +0.20(+4.67%)
Nov 08, 2016 4.340 4.421 4.306 4.365 603,243 -0.03(-0.77%)
Nov 07, 2016 4.323 4.412 4.289 4.399 701,413 +0.23(+5.50%)
Nov 04, 2016 4.178 4.297 4.119 4.170 1,064,234 +0.00(+0.00%)
Nov 03, 2016 4.111 4.195 4.094 4.170 798,736 +0.09(+2.29%)
Nov 02, 2016 4.238 4.280 4.060 4.077 763,402 -0.20(-4.76%)
Nov 01, 2016 4.382 4.425 4.204 4.280 953,495 -0.08(-1.75%)
Oct 31, 2016 4.382 4.408 4.314 4.357 1,411,162 -0.03(-0.58%)
Oct 28, 2016 4.467 4.518 4.374 4.382 848,149 -0.10(-2.27%)
Oct 27, 2016 4.612 4.654 4.484 4.484 1,892,626 -0.08(-1.86%)
Oct 26, 2016 4.612 4.629 4.518 4.569 942,262 -0.04(-0.92%)
Oct 25, 2016 4.646 4.705 4.314 4.612 689,928 +0.11(+2.45%)
Oct 24, 2016 4.535 4.586 4.476 4.501 958,389 +0.07(+1.53%)
Oct 21, 2016 4.416 4.484 4.408 4.433 460,558 -0.07(-1.51%)
Oct 20, 2016 4.544 4.569 4.476 4.501 325,324 -0.04(-0.93%)
Oct 19, 2016 4.459 4.590 4.442 4.544 684,876 +0.10(+2.29%)
Oct 18, 2016 4.459 4.484 4.391 4.442 416,699 +0.06(+1.36%)
Oct 17, 2016 4.561 4.578 4.374 4.382 493,735 -0.11(-2.46%)
Oct 14, 2016 4.484 4.527 4.399 4.493 420,692 +0.10(+2.32%)
Oct 13, 2016 4.450 4.518 4.297 4.391 569,948 -0.11(-2.45%)
Oct 12, 2016 4.535 4.578 4.476 4.501 306,402 -0.01(-0.19%)
Oct 11, 2016 4.603 4.612 4.449 4.510 394,113 -0.09(-2.03%)
Oct 10, 2016 4.535 4.629 4.535 4.603 419,961 +0.11(+2.46%)
Oct 07, 2016 4.612 4.613 4.425 4.493 857,189 -0.13(-2.76%)
Oct 06, 2016 4.552 4.629 4.535 4.620 550,133 +0.07(+1.49%)
Oct 05, 2016 4.450 4.663 4.425 4.552 962,753 +0.14(+3.28%)
Oct 04, 2016 4.357 4.529 4.348 4.408 627,959 +0.04(+0.97%)
Oct 03, 2016 4.365 4.429 4.314 4.365 689,217 -0.05(-1.15%)
Sep 30, 2016 4.306 4.467 4.238 4.416 1,104,663 +0.14(+3.17%)
Sep 29, 2016 4.374 4.416 4.238 4.280 668,702 -0.11(-2.51%)
Sep 28, 2016 4.195 4.399 4.178 4.391 618,123 +0.19(+4.44%)
Sep 27, 2016 4.111 4.212 4.068 4.204 508,709 +0.07(+1.64%)
Sep 26, 2016 4.178 4.212 4.102 4.136 523,193 -0.08(-1.81%)
Sep 23, 2016 4.187 4.263 4.140 4.212 507,100 -0.04(-1.00%)
Sep 22, 2016 4.145 4.263 4.111 4.255 574,843 +0.13(+3.09%)
Sep 21, 2016 4.119 4.145 4.060 4.128 356,291 +0.05(+1.25%)
Sep 20, 2016 4.077 4.102 4.000 4.077 344,271 +0.07(+1.70%)
Sep 19, 2016 4.026 4.128 3.970 4.009 431,506 +0.03(+0.64%)
Sep 16, 2016 3.924 3.992 3.856 3.983 1,585,018 +0.03(+0.64%)
Sep 15, 2016 3.907 3.975 3.830 3.958 488,439 +0.07(+1.75%)
Sep 14, 2016 3.873 3.992 3.830 3.890 457,631 +0.00(+0.00%)
Sep 13, 2016 3.975 4.017 3.839 3.890 524,166 -0.18(-4.38%)
Sep 12, 2016 4.000 4.068 3.907 4.068 488,363 +0.03(+0.84%)
Sep 09, 2016 4.111 4.162 4.020 4.034 549,060 -0.10(-2.46%)
Sep 08, 2016 4.068 4.187 4.068 4.136 433,741 +0.07(+1.67%)
Sep 07, 2016 4.051 4.136 4.034 4.068 623,330 +0.02(+0.42%)
Sep 06, 2016 4.246 4.246 3.949 4.051 616,504 -0.20(-4.60%)
Sep 02, 2016 4.136 4.246 4.246 4.246 443,548 +0.14(+3.52%)
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.