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 (%)
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%)
Nov 01, 2019 9.165 9.173 9.070 9.147 999,163 +0.10(+1.14%)
Oct 31, 2019 9.165 9.199 8.971 9.044 1,803,894 -0.21(-2.32%)
Oct 30, 2019 9.328 9.371 9.182 9.259 1,947,670 -0.08(-0.83%)
Oct 29, 2019 9.276 9.414 9.276 9.337 1,086,833 -0.01(-0.09%)
Oct 28, 2019 9.337 9.388 9.203 9.345 1,615,988 +0.08(+0.83%)
Oct 25, 2019 8.975 9.431 8.958 9.268 1,609,129 +0.37(+4.15%)
Oct 24, 2019 9.079 9.104 8.868 8.898 2,003,889 -0.14(-1.52%)
Oct 23, 2019 9.268 9.444 8.889 9.036 2,759,920 -0.04(-0.47%)
Oct 22, 2019 9.474 9.543 9.053 9.079 3,619,541 +0.27(+3.02%)
Oct 21, 2019 8.889 9.018 8.786 8.812 1,493,691 +0.01(+0.10%)
Oct 18, 2019 8.769 8.872 8.743 8.804 1,472,108 +0.01(+0.10%)
Oct 17, 2019 8.795 8.831 8.735 8.795 1,461,341 +0.06(+0.69%)
Oct 16, 2019 8.700 8.804 8.666 8.735 807,294 +0.02(+0.20%)
Oct 15, 2019 8.675 8.786 8.666 8.718 1,250,111 +0.03(+0.30%)
Oct 14, 2019 8.606 8.739 8.606 8.692 518,024 -0.02(-0.20%)
Oct 11, 2019 8.735 8.868 8.700 8.709 1,970,526 +0.16(+1.91%)
Oct 10, 2019 8.477 8.580 8.417 8.546 927,311 +0.14(+1.64%)
Oct 09, 2019 8.417 8.485 8.374 8.408 804,980 +0.07(+0.82%)
Oct 08, 2019 8.520 8.640 8.301 8.339 1,250,818 -0.29(-3.39%)
Oct 07, 2019 8.460 8.700 8.460 8.632 1,446,650 +0.07(+0.80%)
Oct 04, 2019 8.331 8.571 8.322 8.563 1,033,592 +0.28(+3.32%)
Oct 03, 2019 8.236 8.296 8.099 8.288 2,357,010 +0.00(+0.00%)
Oct 02, 2019 8.279 8.356 8.176 8.288 1,094,830 -0.09(-1.13%)
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.