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 (%)
Apr 29, 2016 3.341 3.392 3.256 3.315 1,249,698 +0.03(+0.78%)
Apr 28, 2016 3.272 3.383 3.239 3.289 881,601 +0.02(+0.52%)
Apr 27, 2016 3.179 3.289 3.162 3.272 1,394,851 +0.09(+2.94%)
Apr 26, 2016 3.068 3.188 2.916 3.179 1,111,890 +0.18(+5.95%)
Apr 25, 2016 2.941 3.018 2.869 3.001 791,852 +0.06(+2.02%)
Apr 22, 2016 2.865 2.983 2.839 2.941 1,154,301 +0.11(+3.90%)
Apr 21, 2016 2.805 2.839 2.754 2.830 655,426 +0.07(+2.46%)
Apr 20, 2016 2.712 2.801 2.703 2.763 778,208 +0.05(+1.88%)
Apr 19, 2016 2.737 2.763 2.686 2.712 562,494 +0.00(+0.00%)
Apr 18, 2016 2.652 2.763 2.643 2.712 688,832 +0.04(+1.59%)
Apr 15, 2016 2.592 2.686 2.592 2.669 572,653 +0.06(+2.28%)
Apr 14, 2016 2.507 2.635 2.499 2.610 751,342 +0.10(+4.07%)
Apr 13, 2016 2.457 2.550 2.457 2.507 1,513,131 +0.09(+3.87%)
Apr 12, 2016 2.414 2.469 2.363 2.414 540,950 +0.01(+0.35%)
Apr 11, 2016 2.295 2.465 2.295 2.405 723,345 +0.14(+6.39%)
Apr 08, 2016 2.278 2.346 2.206 2.261 729,908 +0.09(+4.31%)
Apr 07, 2016 2.278 2.337 2.138 2.167 2,434,715 -0.14(-6.25%)
Apr 06, 2016 2.295 2.346 2.244 2.312 471,448 +0.02(+0.74%)
Apr 05, 2016 2.354 2.372 2.252 2.295 860,849 -0.07(-2.88%)
Apr 04, 2016 2.457 2.474 2.354 2.363 459,719 -0.09(-3.81%)
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.