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

First Bancorp (NY: FBP )

17.30 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2016 2.474 2.490 2.422 2.482 567,385 +0.00(+0.00%)
Mar 30, 2016 2.405 2.516 2.380 2.482 1,259,653 +0.10(+4.29%)
Mar 29, 2016 2.304 2.393 2.244 2.380 632,483 +0.03(+1.08%)
Mar 28, 2016 2.363 2.422 2.295 2.354 518,030 +0.07(+2.97%)
Mar 24, 2016 2.337 2.287 2.287 2.287 770,471 -0.05(-2.18%)
Mar 23, 2016 2.507 2.516 2.337 2.337 504,814 -0.17(-6.78%)
Mar 22, 2016 2.490 2.516 2.405 2.507 393,690 +0.01(+0.34%)
Mar 21, 2016 2.669 2.720 2.490 2.499 563,492 -0.18(-6.67%)
Mar 18, 2016 2.550 2.695 2.503 2.678 1,790,343 +0.15(+6.06%)
Mar 17, 2016 2.474 2.533 2.346 2.525 729,858 +0.10(+4.21%)
Mar 16, 2016 2.550 2.584 2.397 2.422 420,141 -0.13(-5.00%)
Mar 15, 2016 2.533 2.588 2.405 2.550 989,704 -0.01(-0.33%)
Mar 14, 2016 2.558 2.575 2.465 2.558 672,489 +0.00(+0.00%)
Mar 11, 2016 2.439 2.575 2.405 2.558 1,059,848 +0.15(+6.36%)
Mar 10, 2016 2.346 2.422 2.337 2.405 1,430,457 +0.05(+2.17%)
Mar 09, 2016 2.465 2.499 2.321 2.354 555,927 -0.08(-3.15%)
Mar 08, 2016 2.516 2.516 2.295 2.431 932,922 -0.13(-4.98%)
Mar 07, 2016 2.397 2.567 2.397 2.558 1,580,708 +0.11(+4.51%)
Mar 04, 2016 2.567 2.567 2.397 2.448 1,589,024 -0.08(-3.03%)
Mar 03, 2016 2.533 2.542 2.448 2.525 1,118,727 +0.01(+0.34%)
Mar 02, 2016 2.439 2.516 2.312 2.516 1,275,130 +0.13(+5.34%)
Mar 01, 2016 2.287 2.431 2.252 2.389 1,317,227 +0.11(+4.85%)
Feb 29, 2016 2.201 2.304 2.125 2.278 1,647,198 +0.10(+4.69%)
Feb 26, 2016 2.049 2.176 2.049 2.176 679,669 +0.15(+7.56%)
Feb 25, 2016 2.006 2.023 1.929 2.023 683,281 +0.06(+3.03%)
Feb 24, 2016 1.955 2.006 1.887 1.964 877,931 -0.03(-1.70%)
Feb 23, 2016 2.142 2.151 1.959 1.998 876,975 -0.18(-8.20%)
Feb 22, 2016 2.099 2.176 2.091 2.176 891,884 +0.10(+4.92%)
Feb 19, 2016 2.066 2.125 2.049 2.074 280,335 -0.01(-0.41%)
Feb 18, 2016 2.176 2.193 2.078 2.083 798,660 -0.08(-3.92%)
Feb 17, 2016 2.193 2.287 2.134 2.167 806,818 -0.03(-1.16%)
Feb 16, 2016 2.014 2.193 2.014 2.193 932,245 +0.13(+6.17%)
Feb 12, 2016 1.887 2.066 2.066 2.066 2,265,413 +0.20(+10.96%)
Feb 11, 2016 1.853 1.887 1.776 1.861 1,026,657 -0.03(-1.79%)
Feb 10, 2016 1.955 2.006 1.887 1.895 647,014 -0.05(-2.62%)
Feb 09, 2016 1.964 1.980 1.895 1.946 859,640 -0.08(-3.78%)
Feb 08, 2016 2.031 2.040 1.964 2.023 1,561,221 -0.06(-2.86%)
Feb 05, 2016 2.184 2.231 2.083 2.083 872,302 -0.07(-3.16%)
Feb 04, 2016 2.074 2.244 2.074 2.151 969,590 +0.05(+2.43%)
Feb 03, 2016 2.142 2.142 2.014 2.099 1,861,632 -0.03(-1.59%)
Feb 02, 2016 2.057 2.142 2.023 2.134 2,246,288 +0.01(+0.40%)
Feb 01, 2016 2.116 2.142 1.998 2.125 1,179,029 -0.08(-3.85%)
Jan 29, 2016 1.870 2.210 1.827 2.210 3,576,956 +0.25(+13.04%)
Jan 28, 2016 1.955 2.040 1.938 1.955 1,175,847 +0.03(+1.77%)
Jan 27, 2016 1.810 1.964 1.802 1.921 1,822,219 +0.08(+4.63%)
Jan 26, 2016 1.802 1.861 1.751 1.836 2,020,168 +0.07(+3.85%)
Jan 25, 2016 1.955 1.955 1.751 1.768 1,610,749 -0.19(-9.57%)
Jan 22, 2016 1.904 1.968 1.870 1.955 1,888,998 +0.08(+4.55%)
Jan 21, 2016 1.853 1.980 1.853 1.870 1,585,855 +0.00(+0.00%)
Jan 20, 2016 1.998 2.006 1.806 1.870 3,244,183 -0.17(-8.33%)
Jan 19, 2016 2.227 2.227 2.023 2.040 2,297,528 -0.14(-6.25%)
Jan 15, 2016 2.201 2.176 2.176 2.176 1,693,177 -0.10(-4.48%)
Jan 14, 2016 2.321 2.346 2.244 2.278 2,340,606 -0.04(-1.83%)
Jan 13, 2016 2.457 2.507 2.299 2.321 1,228,296 -0.14(-5.54%)
Jan 12, 2016 2.542 2.558 2.384 2.457 1,343,142 -0.07(-2.69%)
Jan 11, 2016 2.542 2.558 2.490 2.525 1,052,731 -0.02(-0.67%)
Jan 08, 2016 2.660 2.703 2.525 2.542 1,597,433 -0.10(-3.86%)
Jan 07, 2016 2.601 2.643 2.558 2.643 2,537,226 -0.02(-0.64%)
Jan 06, 2016 2.627 2.686 2.601 2.660 753,833 +0.01(+0.32%)
Jan 05, 2016 2.737 2.737 2.639 2.652 837,254 -0.06(-2.19%)
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.