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

First Bancorp (NY: FBP )

17.11 -0.01 (-0.06%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 11, 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 (%)
Oct 30, 2015 3.341 3.370 3.188 3.221 865,372 -0.13(-3.81%)
Oct 29, 2015 3.409 3.579 3.332 3.349 769,495 -0.05(-1.50%)
Oct 28, 2015 3.171 3.451 3.154 3.400 1,182,323 +0.23(+7.24%)
Oct 27, 2015 3.341 3.341 3.145 3.171 905,357 -0.17(-5.09%)
Oct 26, 2015 3.247 3.400 3.213 3.341 598,187 -0.02(-0.51%)
Oct 23, 2015 3.366 3.409 3.298 3.357 680,228 +0.03(+0.77%)
Oct 22, 2015 3.239 3.366 3.221 3.332 748,344 +0.12(+3.70%)
Oct 21, 2015 3.332 3.374 3.204 3.213 577,555 -0.11(-3.32%)
Oct 20, 2015 3.196 3.341 3.179 3.324 462,959 +0.14(+4.55%)
Oct 19, 2015 3.213 3.221 3.111 3.179 748,166 -0.06(-1.84%)
Oct 16, 2015 3.213 3.264 3.094 3.239 447,887 +0.06(+1.87%)
Oct 15, 2015 3.119 3.196 3.034 3.179 829,853 +0.10(+3.31%)
Oct 14, 2015 3.213 3.213 3.047 3.077 708,809 -0.17(-5.24%)
Oct 13, 2015 3.307 3.374 3.230 3.247 330,107 -0.08(-2.30%)
Oct 12, 2015 3.324 3.392 3.281 3.324 323,268 +0.01(+0.26%)
Oct 09, 2015 3.434 3.451 3.298 3.315 681,792 -0.11(-3.23%)
Oct 08, 2015 3.289 3.434 3.256 3.425 498,394 +0.13(+3.87%)
Oct 07, 2015 3.239 3.332 3.188 3.298 902,266 +0.09(+2.92%)
Oct 06, 2015 3.119 3.272 3.086 3.204 589,388 +0.07(+2.17%)
Oct 05, 2015 2.950 3.154 2.950 3.136 688,331 +0.21(+7.27%)
Oct 02, 2015 2.890 2.950 2.830 2.924 1,123,304 -0.08(-2.55%)
Oct 01, 2015 3.018 3.068 2.928 3.001 1,253,326 -0.03(-0.84%)
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%)
Sep 01, 2015 3.324 3.366 3.103 3.119 1,623,683 -0.29(-8.48%)
Aug 31, 2015 2.924 3.481 2.898 3.409 1,978,238 +0.48(+16.23%)
Aug 28, 2015 2.907 2.996 2.890 2.933 875,289 +0.01(+0.29%)
Aug 27, 2015 3.043 3.094 2.920 2.924 963,981 -0.08(-2.82%)
Aug 26, 2015 2.745 3.043 2.703 3.009 1,880,427 +0.33(+12.38%)
Aug 25, 2015 2.992 2.992 2.669 2.678 1,809,303 -0.21(-7.35%)
Aug 24, 2015 2.933 3.009 2.865 2.890 1,634,598 -0.14(-4.49%)
Aug 21, 2015 2.941 3.077 2.865 3.026 1,263,751 +0.02(+0.56%)
Aug 20, 2015 3.009 3.086 2.950 3.009 798,895 -0.06(-1.94%)
Aug 19, 2015 3.154 3.171 3.068 3.068 566,915 -0.09(-2.96%)
Aug 18, 2015 3.213 3.251 3.154 3.162 392,076 -0.04(-1.33%)
Aug 17, 2015 3.239 3.289 3.213 3.204 696,158 -0.07(-2.08%)
Aug 14, 2015 3.298 3.332 3.239 3.272 652,773 -0.06(-1.79%)
Aug 13, 2015 3.289 3.374 3.272 3.332 639,752 +0.03(+1.03%)
Aug 12, 2015 3.357 3.357 3.171 3.298 1,302,969 -0.04(-1.27%)
Aug 11, 2015 3.459 3.527 3.307 3.341 840,505 -0.14(-4.15%)
Aug 10, 2015 3.451 3.519 3.451 3.485 452,590 +0.04(+1.23%)
Aug 07, 2015 3.459 3.570 3.409 3.442 420,792 -0.05(-1.46%)
Aug 06, 2015 3.545 3.587 3.442 3.494 667,493 -0.09(-2.61%)
Aug 05, 2015 3.536 3.706 3.536 3.587 909,129 +0.07(+1.93%)
Aug 04, 2015 3.510 3.663 3.502 3.519 843,355 +0.01(+0.24%)
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.