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 (%)
Sep 30, 2015 2.933 3.034 2.898 3.026 1,280,900 +0.14(+4.71%)
Sep 29, 2015 3.018 3.018 2.869 2.890 1,387,340 -0.12(-3.95%)
Sep 28, 2015 3.051 3.103 2.971 3.009 728,466 -0.07(-2.21%)
Sep 25, 2015 3.094 3.136 3.060 3.077 848,033 +0.04(+1.40%)
Sep 24, 2015 3.001 3.043 2.992 3.034 1,022,017 -0.01(-0.28%)
Sep 23, 2015 3.034 3.051 2.966 3.043 785,420 +0.03(+0.85%)
Sep 22, 2015 3.051 3.086 2.983 3.018 552,099 -0.07(-2.20%)
Sep 21, 2015 3.068 3.145 2.992 3.086 783,445 +0.07(+2.25%)
Sep 18, 2015 3.051 3.077 2.907 3.018 8,104,075 -0.10(-3.27%)
Sep 17, 2015 3.315 3.349 3.043 3.119 1,339,003 -0.17(-5.17%)
Sep 16, 2015 3.315 3.336 3.289 3.289 686,786 -0.04(-1.28%)
Sep 15, 2015 3.256 3.374 3.256 3.332 871,192 +0.09(+2.89%)
Sep 14, 2015 3.196 3.281 3.171 3.239 973,085 +0.04(+1.33%)
Sep 11, 2015 3.272 3.307 3.171 3.196 1,413,822 -0.10(-3.09%)
Sep 10, 2015 3.315 3.383 3.281 3.298 561,916 -0.03(-1.02%)
Sep 09, 2015 3.451 3.477 3.315 3.332 626,210 -0.09(-2.73%)
Sep 08, 2015 3.298 3.434 3.289 3.425 890,617 +0.19(+5.77%)
Sep 04, 2015 3.349 3.239 3.239 3.239 1,112,236 -0.16(-4.75%)
Sep 03, 2015 3.417 3.485 3.357 3.400 763,474 -0.03(-0.74%)
Sep 02, 2015 3.204 3.647 3.204 3.425 1,926,221 +0.31(+9.81%)
Sep 01, 2015 3.324 3.366 3.103 3.119 1,623,683 -0.29(-8.48%)
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%)
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.