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 (%)
Jan 31, 2020 8.153 8.201 7.997 8.015 2,004,650 -0.18(-2.22%)
Jan 30, 2020 7.946 8.214 7.920 8.196 1,952,721 +0.16(+2.05%)
Jan 29, 2020 8.317 8.378 8.015 8.032 2,644,438 -0.31(-3.73%)
Jan 28, 2020 8.551 8.629 8.240 8.343 3,016,174 -0.19(-2.23%)
Jan 27, 2020 8.490 8.603 8.438 8.534 1,647,573 -0.12(-1.40%)
Jan 24, 2020 8.776 8.793 8.551 8.655 1,902,058 -0.14(-1.57%)
Jan 23, 2020 8.758 8.819 8.655 8.793 2,057,580 +0.04(+0.49%)
Jan 22, 2020 8.819 8.853 8.663 8.750 2,399,169 -0.03(-0.39%)
Jan 21, 2020 8.914 8.948 8.776 8.784 1,519,112 -0.22(-2.50%)
Jan 17, 2020 9.087 9.113 8.966 9.009 1,113,013 +0.00(+0.00%)
Jan 16, 2020 8.948 9.078 8.940 9.009 1,075,089 +0.11(+1.26%)
Jan 15, 2020 8.724 8.931 8.672 8.897 1,417,574 +0.10(+1.18%)
Jan 14, 2020 8.836 8.888 8.758 8.793 1,532,730 -0.09(-0.97%)
Jan 13, 2020 8.888 8.931 8.832 8.879 1,519,354 -0.03(-0.29%)
Jan 10, 2020 9.095 9.113 8.871 8.905 1,807,794 -0.23(-2.55%)
Jan 09, 2020 9.009 9.182 8.966 9.139 2,034,129 +0.03(+0.38%)
Jan 08, 2020 8.897 9.139 8.888 9.104 1,667,106 +0.20(+2.23%)
Jan 07, 2020 9.095 9.095 8.897 8.905 750,821 -0.18(-2.00%)
Jan 06, 2020 8.974 9.104 8.940 9.087 1,032,616 -0.01(-0.09%)
Jan 03, 2020 8.957 9.130 8.957 9.095 1,439,527 -0.02(-0.19%)
Jan 02, 2020 9.208 9.225 9.074 9.113 897,886 -0.04(-0.47%)
Dec 31, 2019 9.147 9.238 9.147 9.156 1,153,726 -0.01(-0.09%)
Dec 30, 2019 9.217 9.234 9.147 9.165 1,097,548 +0.02(+0.19%)
Dec 27, 2019 9.268 9.294 9.139 9.147 654,992 -0.12(-1.31%)
Dec 26, 2019 9.251 9.329 9.225 9.268 398,690 +0.03(+0.37%)
Dec 24, 2019 9.182 9.294 9.182 9.234 517,239 +0.05(+0.57%)
Dec 23, 2019 9.338 9.355 9.130 9.182 1,568,722 -0.18(-1.94%)
Dec 20, 2019 9.338 9.407 9.268 9.364 3,316,255 +0.11(+1.21%)
Dec 19, 2019 9.286 9.346 9.221 9.251 2,166,402 -0.02(-0.19%)
Dec 18, 2019 9.519 9.519 9.251 9.268 1,755,184 -0.19(-2.01%)
Dec 17, 2019 9.242 9.510 9.199 9.459 2,440,573 +0.22(+2.43%)
Dec 16, 2019 9.199 9.294 9.199 9.234 2,101,870 +0.11(+1.23%)
Dec 13, 2019 9.173 9.229 9.035 9.121 1,070,565 -0.05(-0.57%)
Dec 12, 2019 9.087 9.277 9.070 9.173 1,600,657 +0.12(+1.34%)
Dec 11, 2019 9.044 9.087 8.948 9.052 1,275,853 -0.09(-0.95%)
Dec 10, 2019 9.061 9.139 9.009 9.139 1,271,893 +0.10(+1.15%)
Dec 09, 2019 8.983 9.100 8.974 9.035 1,237,268 +0.03(+0.29%)
Dec 06, 2019 9.026 9.130 8.948 9.009 1,236,540 +0.06(+0.68%)
Dec 05, 2019 8.957 9.000 8.914 8.948 956,658 +0.06(+0.68%)
Dec 04, 2019 8.897 8.974 8.836 8.888 989,169 +0.03(+0.29%)
Dec 03, 2019 8.836 8.879 8.784 8.862 768,093 -0.14(-1.54%)
Dec 02, 2019 9.156 9.191 8.992 9.000 856,722 -0.08(-0.86%)
Nov 29, 2019 9.026 9.165 8.992 9.078 825,941 +0.02(+0.19%)
Nov 27, 2019 9.052 9.156 9.026 9.061 965,776 +0.10(+1.06%)
Nov 26, 2019 9.112 9.146 8.944 8.966 1,944,816 -0.21(-2.25%)
Nov 25, 2019 8.983 9.233 8.940 9.172 2,293,905 +0.27(+3.00%)
Nov 22, 2019 8.966 9.005 8.897 8.906 709,287 -0.04(-0.48%)
Nov 21, 2019 8.992 9.026 8.854 8.949 631,389 +0.01(+0.10%)
Nov 20, 2019 8.940 9.005 8.845 8.940 1,132,013 -0.04(-0.48%)
Nov 19, 2019 9.052 9.052 8.901 8.983 786,295 +0.02(+0.19%)
Nov 18, 2019 9.009 9.009 8.871 8.966 1,175,978 -0.07(-0.76%)
Nov 15, 2019 9.138 9.155 9.009 9.035 854,329 -0.05(-0.57%)
Nov 14, 2019 9.146 9.155 9.030 9.086 850,978 -0.04(-0.47%)
Nov 13, 2019 9.138 9.198 9.086 9.129 991,089 -0.11(-1.21%)
Nov 12, 2019 9.164 9.276 9.112 9.241 1,352,478 +0.07(+0.75%)
Nov 11, 2019 9.129 9.241 9.129 9.172 635,337 -0.03(-0.37%)
Nov 08, 2019 9.267 9.276 9.138 9.207 999,022 -0.06(-0.65%)
Nov 07, 2019 9.396 9.413 9.250 9.267 1,158,946 +0.01(+0.09%)
Nov 06, 2019 9.224 9.276 9.103 9.258 948,883 +0.03(+0.37%)
Nov 05, 2019 9.267 9.336 9.198 9.224 1,235,738 +0.03(+0.37%)
Nov 04, 2019 9.267 9.293 9.073 9.190 1,295,370 +0.03(+0.38%)
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.