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

First Bancorp (NY: FBP )

17.41 -0.03 (-0.16%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jun 4, 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 (%)
Jan 29, 2016 1.870 2.210 1.827 2.210 3,576,956 +0.25(+13.04%)
Jan 28, 2016 1.955 2.040 1.938 1.955 1,175,847 +0.03(+1.77%)
Jan 27, 2016 1.810 1.964 1.802 1.921 1,822,219 +0.08(+4.63%)
Jan 26, 2016 1.802 1.861 1.751 1.836 2,020,168 +0.07(+3.85%)
Jan 25, 2016 1.955 1.955 1.751 1.768 1,610,749 -0.19(-9.57%)
Jan 22, 2016 1.904 1.968 1.870 1.955 1,888,998 +0.08(+4.55%)
Jan 21, 2016 1.853 1.980 1.853 1.870 1,585,855 +0.00(+0.00%)
Jan 20, 2016 1.998 2.006 1.806 1.870 3,244,183 -0.17(-8.33%)
Jan 19, 2016 2.227 2.227 2.023 2.040 2,297,528 -0.14(-6.25%)
Jan 15, 2016 2.201 2.176 2.176 2.176 1,693,177 -0.10(-4.48%)
Jan 14, 2016 2.321 2.346 2.244 2.278 2,340,606 -0.04(-1.83%)
Jan 13, 2016 2.457 2.507 2.299 2.321 1,228,296 -0.14(-5.54%)
Jan 12, 2016 2.542 2.558 2.384 2.457 1,343,142 -0.07(-2.69%)
Jan 11, 2016 2.542 2.558 2.490 2.525 1,052,731 -0.02(-0.67%)
Jan 08, 2016 2.660 2.703 2.525 2.542 1,597,433 -0.10(-3.86%)
Jan 07, 2016 2.601 2.643 2.558 2.643 2,537,226 -0.02(-0.64%)
Jan 06, 2016 2.627 2.686 2.601 2.660 753,833 +0.01(+0.32%)
Jan 05, 2016 2.737 2.737 2.639 2.652 837,254 -0.06(-2.19%)
Jan 04, 2016 2.660 2.745 2.635 2.712 1,121,437 -0.05(-1.85%)
Dec 31, 2015 2.805 2.763 2.763 2.763 861,177 -0.03(-0.91%)
Dec 30, 2015 2.856 2.890 2.780 2.788 1,229,129 -0.10(-3.53%)
Dec 29, 2015 3.009 3.009 2.873 2.890 1,294,393 -0.06(-2.02%)
Dec 28, 2015 3.026 3.034 2.920 2.950 953,507 -0.08(-2.80%)
Dec 24, 2015 2.890 3.034 3.034 3.034 529,294 +0.16(+5.62%)
Dec 23, 2015 3.009 3.018 2.865 2.873 1,084,937 -0.10(-3.43%)
Dec 22, 2015 2.916 2.983 2.830 2.975 1,219,353 +0.07(+2.34%)
Dec 21, 2015 2.771 3.009 2.720 2.907 1,907,607 +0.19(+6.87%)
Dec 18, 2015 2.643 2.822 2.592 2.720 21,779,782 +0.06(+2.24%)
Dec 17, 2015 2.712 2.763 2.618 2.660 1,318,584 -0.03(-1.26%)
Dec 16, 2015 2.720 2.848 2.558 2.695 2,386,665 -0.01(-0.31%)
Dec 15, 2015 2.592 2.788 2.592 2.703 1,482,616 +0.10(+3.92%)
Dec 14, 2015 2.686 2.720 2.558 2.601 1,820,203 -0.09(-3.47%)
Dec 11, 2015 2.822 2.865 2.678 2.695 1,868,200 -0.15(-5.37%)
Dec 10, 2015 2.610 2.941 2.592 2.848 2,682,967 +0.24(+9.12%)
Dec 09, 2015 2.575 2.682 2.567 2.610 911,177 +0.00(+0.00%)
Dec 08, 2015 2.618 2.682 2.592 2.610 831,958 -0.08(-2.85%)
Dec 07, 2015 2.941 2.941 2.601 2.686 2,287,257 -0.25(-8.41%)
Dec 04, 2015 2.924 3.026 2.873 2.933 1,043,077 +0.00(+0.00%)
Dec 03, 2015 3.051 3.154 2.933 2.933 918,938 -0.10(-3.36%)
Dec 02, 2015 3.136 3.204 2.975 3.034 1,095,518 -0.11(-3.51%)
Dec 01, 2015 3.213 3.281 3.136 3.145 954,154 -0.04(-1.33%)
Nov 30, 2015 3.281 3.332 3.188 3.188 922,026 -0.08(-2.34%)
Nov 27, 2015 3.307 3.315 3.239 3.264 208,874 -0.05(-1.54%)
Nov 25, 2015 3.239 3.315 3.315 3.315 433,176 +0.09(+2.90%)
Nov 24, 2015 3.221 3.272 3.188 3.221 1,038,355 -0.02(-0.52%)
Nov 23, 2015 3.264 3.289 3.192 3.239 864,438 -0.02(-0.52%)
Nov 20, 2015 3.324 3.367 3.221 3.256 967,814 -0.04(-1.29%)
Nov 19, 2015 3.417 3.434 3.272 3.298 578,882 -0.12(-3.48%)
Nov 18, 2015 3.366 3.425 3.298 3.417 507,094 +0.05(+1.52%)
Nov 17, 2015 3.341 3.468 3.289 3.366 567,547 +0.04(+1.28%)
Nov 16, 2015 3.315 3.341 3.213 3.324 463,219 +0.03(+0.77%)
Nov 13, 2015 3.383 3.417 3.256 3.298 748,639 -0.12(-3.48%)
Nov 12, 2015 3.621 3.663 3.383 3.417 531,086 -0.26(-7.16%)
Nov 11, 2015 3.740 3.778 3.579 3.680 874,926 -0.03(-0.92%)
Nov 10, 2015 3.800 3.885 3.689 3.715 837,789 -0.09(-2.46%)
Nov 09, 2015 3.774 3.944 3.723 3.808 1,727,411 -0.01(-0.22%)
Nov 06, 2015 3.740 3.859 3.536 3.817 1,448,360 +0.34(+9.78%)
Nov 05, 2015 3.247 3.494 3.230 3.477 863,038 +0.25(+7.63%)
Nov 04, 2015 3.247 3.289 3.188 3.230 314,295 +0.00(+0.00%)
Nov 03, 2015 3.239 3.307 3.217 3.230 572,305 -0.02(-0.52%)
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.