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

First Bancorp (NY: FBP )

17.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2016 2.471 2.488 2.420 2.480 567,861 +0.00(+0.00%)
Mar 30, 2016 2.403 2.514 2.378 2.480 1,260,710 +0.10(+4.29%)
Mar 29, 2016 2.302 2.391 2.242 2.378 633,014 +0.03(+1.08%)
Mar 28, 2016 2.361 2.420 2.293 2.353 518,465 +0.07(+2.97%)
Mar 24, 2016 2.336 2.285 2.285 2.285 771,117 -0.05(-2.18%)
Mar 23, 2016 2.505 2.514 2.336 2.336 505,238 -0.17(-6.78%)
Mar 22, 2016 2.488 2.514 2.403 2.505 394,021 +0.01(+0.34%)
Mar 21, 2016 2.667 2.718 2.488 2.497 563,964 -0.18(-6.67%)
Mar 18, 2016 2.548 2.692 2.501 2.675 1,791,845 +0.15(+6.06%)
Mar 17, 2016 2.471 2.531 2.344 2.522 730,470 +0.10(+4.21%)
Mar 16, 2016 2.548 2.582 2.395 2.420 420,493 -0.13(-5.00%)
Mar 15, 2016 2.531 2.586 2.403 2.548 990,534 -0.01(-0.33%)
Mar 14, 2016 2.556 2.573 2.463 2.556 673,054 +0.00(+0.00%)
Mar 11, 2016 2.437 2.573 2.403 2.556 1,060,738 +0.15(+6.36%)
Mar 10, 2016 2.344 2.420 2.336 2.403 1,431,657 +0.05(+2.17%)
Mar 09, 2016 2.463 2.497 2.319 2.353 556,393 -0.08(-3.15%)
Mar 08, 2016 2.514 2.514 2.293 2.429 933,705 -0.13(-4.98%)
Mar 07, 2016 2.395 2.565 2.395 2.556 1,582,034 +0.11(+4.51%)
Mar 04, 2016 2.565 2.565 2.395 2.446 1,590,357 -0.08(-3.03%)
Mar 03, 2016 2.531 2.539 2.446 2.522 1,119,666 +0.01(+0.34%)
Mar 02, 2016 2.437 2.514 2.310 2.514 1,276,200 +0.13(+5.34%)
Mar 01, 2016 2.285 2.429 2.251 2.386 1,318,333 +0.11(+4.85%)
Feb 29, 2016 2.200 2.302 2.123 2.276 1,648,580 +0.10(+4.69%)
Feb 26, 2016 2.047 2.174 2.047 2.174 680,240 +0.15(+7.56%)
Feb 25, 2016 2.004 2.021 1.928 2.021 683,854 +0.06(+3.03%)
Feb 24, 2016 1.953 2.004 1.885 1.962 878,667 -0.03(-1.70%)
Feb 23, 2016 2.140 2.149 1.957 1.996 877,711 -0.18(-8.20%)
Feb 22, 2016 2.098 2.174 2.089 2.174 892,632 +0.10(+4.92%)
Feb 19, 2016 2.064 2.123 2.047 2.072 280,570 -0.01(-0.41%)
Feb 18, 2016 2.174 2.191 2.077 2.081 799,330 -0.08(-3.92%)
Feb 17, 2016 2.191 2.285 2.132 2.166 807,495 -0.03(-1.16%)
Feb 16, 2016 2.013 2.191 2.013 2.191 933,027 +0.13(+6.17%)
Feb 12, 2016 1.885 2.064 2.064 2.064 2,267,314 +0.20(+10.96%)
Feb 11, 2016 1.851 1.885 1.775 1.860 1,027,518 -0.03(-1.79%)
Feb 10, 2016 1.953 2.004 1.885 1.894 647,557 -0.05(-2.62%)
Feb 09, 2016 1.962 1.979 1.894 1.945 860,361 -0.08(-3.78%)
Feb 08, 2016 2.030 2.038 1.962 2.021 1,562,531 -0.06(-2.86%)
Feb 05, 2016 2.183 2.229 2.081 2.081 873,034 -0.07(-3.16%)
Feb 04, 2016 2.072 2.242 2.072 2.149 970,403 +0.05(+2.43%)
Feb 03, 2016 2.140 2.140 2.013 2.098 1,863,195 -0.03(-1.59%)
Feb 02, 2016 2.055 2.140 2.021 2.132 2,248,173 +0.01(+0.40%)
Feb 01, 2016 2.115 2.140 1.996 2.123 1,180,018 -0.08(-3.85%)
Jan 29, 2016 1.868 2.208 1.826 2.208 3,579,957 +0.25(+13.04%)
Jan 28, 2016 1.953 2.038 1.936 1.953 1,176,834 +0.03(+1.77%)
Jan 27, 2016 1.809 1.962 1.800 1.919 1,823,749 +0.08(+4.63%)
Jan 26, 2016 1.800 1.860 1.750 1.834 2,021,863 +0.07(+3.85%)
Jan 25, 2016 1.953 1.953 1.750 1.767 1,612,100 -0.19(-9.57%)
Jan 22, 2016 1.902 1.966 1.868 1.953 1,890,583 +0.08(+4.55%)
Jan 21, 2016 1.851 1.979 1.851 1.868 1,587,185 +0.00(+0.00%)
Jan 20, 2016 1.996 2.004 1.805 1.868 3,246,905 -0.17(-8.33%)
Jan 19, 2016 2.225 2.225 2.021 2.038 2,299,456 -0.14(-6.25%)
Jan 15, 2016 2.200 2.174 2.174 2.174 1,694,598 -0.10(-4.48%)
Jan 14, 2016 2.319 2.344 2.242 2.276 2,342,570 -0.04(-1.83%)
Jan 13, 2016 2.454 2.505 2.297 2.319 1,229,326 -0.14(-5.54%)
Jan 12, 2016 2.539 2.556 2.382 2.454 1,344,269 -0.07(-2.69%)
Jan 11, 2016 2.539 2.556 2.488 2.522 1,053,614 -0.02(-0.67%)
Jan 08, 2016 2.658 2.701 2.522 2.539 1,598,774 -0.10(-3.86%)
Jan 07, 2016 2.599 2.641 2.556 2.641 2,539,355 -0.02(-0.64%)
Jan 06, 2016 2.624 2.684 2.599 2.658 754,465 +0.01(+0.32%)
Jan 05, 2016 2.735 2.735 2.637 2.650 837,957 -0.06(-2.19%)
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.