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%)
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.