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 (%)
Jul 31, 2015 3.732 3.748 3.587 3.663 1,127,198 -0.08(-2.05%)
Jul 30, 2015 3.850 3.986 3.630 3.740 1,339,938 -0.11(-2.87%)
Jul 29, 2015 3.817 3.893 3.757 3.850 842,332 +0.01(+0.22%)
Jul 28, 2015 3.859 3.868 3.697 3.842 1,569,211 +0.01(+0.22%)
Jul 27, 2015 3.850 3.970 3.689 3.833 917,740 +0.04(+1.12%)
Jul 24, 2015 3.850 3.859 3.697 3.791 925,547 -0.08(-2.19%)
Jul 23, 2015 3.986 4.088 3.868 3.876 786,662 -0.14(-3.59%)
Jul 22, 2015 3.918 4.088 3.918 4.021 523,209 +0.06(+1.50%)
Jul 21, 2015 3.936 4.072 3.927 3.961 492,153 +0.01(+0.22%)
Jul 20, 2015 3.978 4.031 3.918 3.953 626,008 -0.03(-0.64%)
Jul 17, 2015 4.046 4.046 3.927 3.978 553,445 -0.06(-1.47%)
Jul 16, 2015 4.165 4.182 4.029 4.037 702,468 -0.08(-2.06%)
Jul 15, 2015 4.021 4.139 4.021 4.122 1,084,830 +0.10(+2.54%)
Jul 14, 2015 4.012 4.072 3.957 4.021 1,269,638 -0.03(-0.84%)
Jul 13, 2015 4.088 4.122 3.953 4.054 2,098,090 +0.01(+0.21%)
Jul 10, 2015 3.961 4.046 3.961 4.046 1,491,785 +0.09(+2.15%)
Jul 09, 2015 3.936 3.995 3.765 3.961 2,255,674 +0.11(+2.87%)
Jul 08, 2015 3.774 3.944 3.723 3.850 1,952,643 +0.06(+1.57%)
Jul 07, 2015 3.808 3.833 3.536 3.791 2,367,659 -0.02(-0.45%)
Jul 06, 2015 3.978 4.063 3.723 3.808 3,164,964 -0.22(-5.49%)
Jul 02, 2015 4.122 4.029 4.029 4.029 2,024,471 -0.13(-3.07%)
Jul 01, 2015 4.165 4.267 4.003 4.157 4,333,826 +0.06(+1.45%)
Jun 30, 2015 4.769 4.785 3.953 4.097 7,570,090 -0.65(-13.77%)
Jun 29, 2015 5.228 5.270 4.530 4.752 5,987,475 -0.71(-13.06%)
Jun 26, 2015 5.508 5.585 5.415 5.465 1,432,804 -0.03(-0.62%)
Jun 25, 2015 5.500 5.500 5.431 5.500 1,107,824 +0.06(+1.09%)
Jun 24, 2015 5.500 5.551 5.415 5.440 538,413 -0.11(-1.99%)
Jun 23, 2015 5.431 5.551 5.431 5.551 1,107,188 +0.09(+1.71%)
Jun 22, 2015 5.449 5.516 5.427 5.457 519,277 +0.05(+0.94%)
Jun 19, 2015 5.423 5.457 5.389 5.406 1,557,655 -0.03(-0.47%)
Jun 18, 2015 5.312 5.440 5.270 5.431 1,100,234 +0.14(+2.57%)
Jun 17, 2015 5.491 5.508 5.253 5.295 554,135 -0.19(-3.41%)
Jun 16, 2015 5.389 5.508 5.355 5.482 563,490 +0.06(+1.10%)
Jun 15, 2015 5.389 5.465 5.304 5.423 715,912 -0.03(-0.47%)
Jun 12, 2015 5.397 5.449 5.372 5.449 503,628 +0.03(+0.63%)
Jun 11, 2015 5.372 5.431 5.330 5.415 532,066 +0.03(+0.47%)
Jun 10, 2015 5.330 5.415 5.304 5.389 909,029 +0.10(+1.93%)
Jun 09, 2015 5.287 5.346 5.249 5.287 701,662 -0.01(-0.16%)
Jun 08, 2015 5.330 5.346 5.279 5.295 411,377 -0.02(-0.32%)
Jun 05, 2015 5.380 5.406 5.185 5.312 753,693 +0.08(+1.46%)
Jun 04, 2015 5.236 5.287 5.168 5.236 635,305 -0.05(-0.96%)
Jun 03, 2015 5.228 5.295 5.185 5.287 1,413,645 +0.09(+1.80%)
Jun 02, 2015 5.168 5.228 5.126 5.194 804,293 +0.03(+0.49%)
Jun 01, 2015 5.236 5.202 5.066 5.168 723,839 -0.03(-0.65%)
May 29, 2015 5.219 5.219 5.125 5.202 796,093 -0.02(-0.33%)
May 28, 2015 5.253 5.279 5.202 5.219 1,257,881 -0.05(-0.97%)
May 27, 2015 5.364 5.364 5.253 5.270 1,536,130 -0.09(-1.59%)
May 26, 2015 5.440 5.457 5.253 5.355 1,331,953 -0.10(-1.87%)
May 22, 2015 5.508 5.457 5.457 5.457 1,066,706 -0.05(-0.93%)
May 21, 2015 5.610 5.610 5.440 5.508 694,882 -0.10(-1.82%)
May 20, 2015 5.576 5.636 5.525 5.610 709,782 +0.01(+0.15%)
May 19, 2015 5.516 5.636 5.457 5.601 993,470 +0.08(+1.54%)
May 18, 2015 5.389 5.516 5.355 5.516 746,779 +0.16(+3.02%)
May 15, 2015 5.465 5.465 5.270 5.355 855,267 -0.12(-2.17%)
May 14, 2015 5.423 5.474 5.380 5.474 983,747 +0.08(+1.42%)
May 13, 2015 5.321 5.415 5.279 5.397 1,027,620 +0.08(+1.44%)
May 12, 2015 5.364 5.389 5.270 5.321 726,708 -0.04(-0.79%)
May 11, 2015 5.330 5.423 5.295 5.364 703,548 +0.02(+0.32%)
May 08, 2015 5.245 5.355 5.160 5.346 1,021,724 +0.10(+1.94%)
May 07, 2015 5.176 5.270 5.100 5.245 1,748,919 +0.08(+1.65%)
May 06, 2015 5.091 5.185 5.015 5.160 1,187,745 +0.17(+3.41%)
May 05, 2015 5.109 5.219 4.896 4.989 1,677,032 -0.23(-4.40%)
May 04, 2015 5.219 5.261 5.176 5.219 1,067,159 +0.01(+0.16%)
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.