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%)
Apr 01, 2016 2.448 2.490 2.380 2.457 496,726 -0.03(-1.03%)
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%)
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.