Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancorp (NY: FBP )

17.73 UNCHANGED
Streaming Delayed 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 29, 2017 4.391 4.476 4.340 4.348 2,414,311 -0.05(-1.16%)
Sep 28, 2017 4.280 4.459 4.229 4.399 3,035,199 +0.18(+4.23%)
Sep 27, 2017 4.756 4.764 4.170 4.221 5,458,240 -0.45(-9.64%)
Sep 26, 2017 4.697 4.739 4.633 4.671 2,713,110 -0.02(-0.36%)
Sep 25, 2017 4.714 4.832 4.671 4.688 2,812,798 +0.00(+0.00%)
Sep 22, 2017 4.697 4.764 4.680 4.688 1,417,976 -0.04(-0.90%)
Sep 21, 2017 4.654 4.773 4.654 4.731 1,257,006 +0.05(+1.09%)
Sep 20, 2017 4.697 4.790 4.629 4.680 2,003,164 -0.06(-1.25%)
Sep 19, 2017 4.739 4.849 4.705 4.739 2,459,064 +0.03(+0.54%)
Sep 18, 2017 4.866 4.871 4.680 4.714 2,252,302 -0.15(-3.14%)
Sep 15, 2017 4.832 4.892 4.781 4.866 5,151,788 +0.03(+0.70%)
Sep 14, 2017 4.866 4.900 4.815 4.832 1,084,978 -0.03(-0.52%)
Sep 13, 2017 4.824 4.900 4.820 4.858 1,257,085 +0.03(+0.53%)
Sep 12, 2017 4.764 4.849 4.756 4.832 1,014,256 +0.08(+1.79%)
Sep 11, 2017 4.705 4.841 4.654 4.748 1,034,225 +0.16(+3.52%)
Sep 08, 2017 4.595 4.671 4.544 4.586 1,019,749 -0.02(-0.37%)
Sep 07, 2017 4.654 4.663 4.501 4.603 1,436,050 -0.06(-1.28%)
Sep 06, 2017 4.722 4.578 4.663 1,503,223 +0.10(+2.23%)
Sep 05, 2017 4.841 4.849 4.561 4.561 1,732,045 -0.31(-6.45%)
Sep 01, 2017 4.841 4.909 4.832 4.875 822,454 +0.05(+1.06%)
Aug 31, 2017 4.866 4.883 4.815 4.824 1,049,106 -0.01(-0.18%)
Aug 30, 2017 4.781 4.849 4.764 4.832 738,334 +0.04(+0.89%)
Aug 29, 2017 4.705 4.815 4.697 4.790 996,162 -0.03(-0.53%)
Aug 28, 2017 4.858 4.866 4.756 4.815 921,655 -0.04(-0.87%)
Aug 25, 2017 4.841 4.909 4.841 4.858 1,120,951 +0.04(+0.88%)
Aug 24, 2017 4.739 4.824 4.705 4.815 1,098,154 +0.11(+2.35%)
Aug 23, 2017 4.629 4.764 4.620 4.705 703,722 +0.01(+0.18%)
Aug 22, 2017 4.688 4.735 4.667 4.697 604,568 +0.06(+1.28%)
Aug 21, 2017 4.646 4.680 4.620 4.637 659,025 -0.03(-0.73%)
Aug 18, 2017 4.578 4.688 4.527 4.671 1,225,233 +0.04(+0.92%)
Aug 17, 2017 4.764 4.807 4.620 4.629 1,127,018 -0.15(-3.20%)
Aug 16, 2017 4.858 4.858 4.752 4.781 746,626 -0.05(-1.05%)
Aug 15, 2017 4.926 4.926 4.807 4.832 964,498 -0.03(-0.70%)
Aug 14, 2017 4.824 4.892 4.781 4.866 1,074,808 +0.10(+2.14%)
Aug 11, 2017 4.722 4.807 4.722 4.764 2,084,006 +0.03(+0.54%)
Aug 10, 2017 4.705 4.807 4.705 4.739 2,477,809 -0.11(-2.28%)
Aug 09, 2017 4.798 4.875 4.764 4.849 2,308,694 -0.03(-0.52%)
Aug 08, 2017 4.900 4.994 4.866 4.875 1,922,610 -0.06(-1.20%)
Aug 07, 2017 4.977 5.011 4.934 4.934 1,598,407 -0.04(-0.85%)
Aug 04, 2017 4.977 5.028 4.951 4.977 3,627,238 +0.03(+0.69%)
Aug 03, 2017 4.849 5.036 4.841 4.943 14,206,433 -0.10(-2.02%)
Aug 02, 2017 5.019 5.079 4.977 5.045 686,810 +0.04(+0.85%)
Aug 01, 2017 5.028 5.130 4.994 5.002 1,026,097 +0.03(+0.51%)
Jul 31, 2017 5.164 5.164 4.968 4.977 790,885 -0.14(-2.66%)
Jul 28, 2017 5.147 5.147 4.998 5.113 1,112,797 +0.14(+2.73%)
Jul 27, 2017 4.951 5.028 4.913 4.977 629,657 +0.05(+1.03%)
Jul 26, 2017 5.087 5.091 4.900 4.926 734,131 -0.16(-3.17%)
Jul 25, 2017 5.062 5.147 5.045 5.087 754,445 +0.12(+2.39%)
Jul 24, 2017 4.926 4.977 4.900 4.968 1,165,033 +0.05(+1.04%)
Jul 21, 2017 5.087 5.138 4.917 4.917 1,213,519 -0.13(-2.53%)
Jul 20, 2017 5.096 5.104 4.998 5.045 478,638 -0.04(-0.83%)
Jul 19, 2017 5.053 5.100 4.994 5.087 734,774 +0.06(+1.18%)
Jul 18, 2017 4.977 5.045 4.926 5.028 745,812 +0.00(+0.00%)
Jul 17, 2017 5.011 5.053 4.934 5.028 900,083 +0.02(+0.34%)
Jul 14, 2017 4.960 5.045 4.930 5.011 666,673 -0.06(-1.17%)
Jul 13, 2017 5.138 5.138 5.028 5.070 705,073 -0.03(-0.67%)
Jul 12, 2017 5.053 5.155 5.053 5.104 653,806 +0.03(+0.50%)
Jul 11, 2017 5.130 5.130 5.019 5.079 1,089,587 -0.03(-0.50%)
Jul 10, 2017 5.138 5.202 5.096 5.104 1,490,040 -0.06(-1.15%)
Jul 07, 2017 5.121 5.172 5.019 5.164 861,275 +0.07(+1.33%)
Jul 06, 2017 5.062 5.189 5.036 5.096 1,437,612 +0.03(+0.50%)
Jul 05, 2017 5.113 5.121 4.994 5.070 982,193 -0.04(-0.83%)
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.