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 (%)
Aug 31, 2015 2.924 3.481 2.898 3.409 1,978,238 +0.48(+16.23%)
Aug 28, 2015 2.907 2.996 2.890 2.933 875,289 +0.01(+0.29%)
Aug 27, 2015 3.043 3.094 2.920 2.924 963,981 -0.08(-2.82%)
Aug 26, 2015 2.745 3.043 2.703 3.009 1,880,427 +0.33(+12.38%)
Aug 25, 2015 2.992 2.992 2.669 2.678 1,809,303 -0.21(-7.35%)
Aug 24, 2015 2.933 3.009 2.865 2.890 1,634,598 -0.14(-4.49%)
Aug 21, 2015 2.941 3.077 2.865 3.026 1,263,751 +0.02(+0.56%)
Aug 20, 2015 3.009 3.086 2.950 3.009 798,895 -0.06(-1.94%)
Aug 19, 2015 3.154 3.171 3.068 3.068 566,915 -0.09(-2.96%)
Aug 18, 2015 3.213 3.251 3.154 3.162 392,076 -0.04(-1.33%)
Aug 17, 2015 3.239 3.289 3.213 3.204 696,158 -0.07(-2.08%)
Aug 14, 2015 3.298 3.332 3.239 3.272 652,773 -0.06(-1.79%)
Aug 13, 2015 3.289 3.374 3.272 3.332 639,752 +0.03(+1.03%)
Aug 12, 2015 3.357 3.357 3.171 3.298 1,302,969 -0.04(-1.27%)
Aug 11, 2015 3.459 3.527 3.307 3.341 840,505 -0.14(-4.15%)
Aug 10, 2015 3.451 3.519 3.451 3.485 452,590 +0.04(+1.23%)
Aug 07, 2015 3.459 3.570 3.409 3.442 420,792 -0.05(-1.46%)
Aug 06, 2015 3.545 3.587 3.442 3.494 667,493 -0.09(-2.61%)
Aug 05, 2015 3.536 3.706 3.536 3.587 909,129 +0.07(+1.93%)
Aug 04, 2015 3.510 3.663 3.502 3.519 843,355 +0.01(+0.24%)
Aug 03, 2015 3.647 3.663 3.502 3.510 1,394,039 -0.15(-4.18%)
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%)
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.