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

First Bancorp (NY: FBP )

18.16 +0.11 (+0.61%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 17, 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 3.368 3.398 3.214 3.248 858,202 -0.13(-3.81%)
Oct 29, 2015 3.437 3.608 3.360 3.377 763,120 -0.05(-1.50%)
Oct 28, 2015 3.197 3.480 3.180 3.428 1,172,527 +0.23(+7.24%)
Oct 27, 2015 3.368 3.368 3.171 3.197 897,855 -0.17(-5.09%)
Oct 26, 2015 3.274 3.428 3.240 3.368 593,231 -0.02(-0.51%)
Oct 23, 2015 3.394 3.437 3.326 3.386 674,592 +0.03(+0.77%)
Oct 22, 2015 3.266 3.394 3.248 3.360 742,143 +0.12(+3.70%)
Oct 21, 2015 3.360 3.403 3.231 3.240 572,770 -0.11(-3.32%)
Oct 20, 2015 3.223 3.368 3.206 3.351 459,123 +0.15(+4.55%)
Oct 19, 2015 3.240 3.248 3.137 3.206 741,967 -0.06(-1.84%)
Oct 16, 2015 3.240 3.291 3.120 3.266 444,176 +0.06(+1.87%)
Oct 15, 2015 3.146 3.223 3.060 3.206 822,977 +0.10(+3.31%)
Oct 14, 2015 3.240 3.240 3.073 3.103 702,937 -0.17(-5.24%)
Oct 13, 2015 3.334 3.403 3.257 3.274 327,372 -0.08(-2.30%)
Oct 12, 2015 3.351 3.420 3.308 3.351 320,590 +0.01(+0.26%)
Oct 09, 2015 3.463 3.480 3.326 3.343 676,143 -0.11(-3.23%)
Oct 08, 2015 3.317 3.463 3.283 3.454 494,265 +0.13(+3.87%)
Oct 07, 2015 3.266 3.360 3.214 3.326 894,790 +0.09(+2.92%)
Oct 06, 2015 3.146 3.300 3.111 3.231 584,505 +0.07(+2.17%)
Oct 05, 2015 2.974 3.180 2.974 3.163 682,627 +0.21(+7.27%)
Oct 02, 2015 2.914 2.974 2.854 2.948 1,113,997 -0.08(-2.55%)
Oct 01, 2015 3.043 3.094 2.953 3.026 1,242,942 -0.03(-0.84%)
Sep 30, 2015 2.957 3.060 2.923 3.051 1,270,288 +0.14(+4.71%)
Sep 29, 2015 3.043 3.043 2.893 2.914 1,375,846 -0.12(-3.95%)
Sep 28, 2015 3.077 3.128 2.996 3.034 722,430 -0.07(-2.21%)
Sep 25, 2015 3.120 3.163 3.086 3.103 841,007 +0.04(+1.40%)
Sep 24, 2015 3.026 3.068 3.017 3.060 1,013,549 -0.01(-0.28%)
Sep 23, 2015 3.060 3.077 2.991 3.068 778,912 +0.03(+0.84%)
Sep 22, 2015 3.077 3.111 3.008 3.043 547,524 -0.07(-2.20%)
Sep 21, 2015 3.094 3.171 3.017 3.111 776,954 +0.07(+2.25%)
Sep 18, 2015 3.077 3.103 2.931 3.043 8,036,930 -0.10(-3.27%)
Sep 17, 2015 3.343 3.377 3.068 3.146 1,327,909 -0.17(-5.17%)
Sep 16, 2015 3.343 3.364 3.317 3.317 681,096 -0.04(-1.28%)
Sep 15, 2015 3.283 3.403 3.283 3.360 863,974 +0.09(+2.89%)
Sep 14, 2015 3.223 3.308 3.197 3.266 965,022 +0.04(+1.33%)
Sep 11, 2015 3.300 3.334 3.197 3.223 1,402,108 -0.10(-3.09%)
Sep 10, 2015 3.343 3.411 3.308 3.326 557,261 -0.03(-1.02%)
Sep 09, 2015 3.480 3.506 3.343 3.360 621,022 -0.09(-2.73%)
Sep 08, 2015 3.326 3.463 3.317 3.454 883,237 +0.19(+5.77%)
Sep 04, 2015 3.377 3.266 3.266 3.266 1,103,020 -0.16(-4.75%)
Sep 03, 2015 3.446 3.514 3.386 3.428 757,148 -0.03(-0.74%)
Sep 02, 2015 3.231 3.677 3.231 3.454 1,910,261 +0.31(+9.81%)
Sep 01, 2015 3.351 3.394 3.128 3.146 1,610,230 -0.29(-8.48%)
Aug 31, 2015 2.948 3.510 2.923 3.437 1,961,848 +0.48(+16.23%)
Aug 28, 2015 2.931 3.021 2.914 2.957 868,037 +0.01(+0.29%)
Aug 27, 2015 3.068 3.120 2.944 2.948 955,994 -0.09(-2.82%)
Aug 26, 2015 2.768 3.068 2.726 3.034 1,864,847 +0.33(+12.38%)
Aug 25, 2015 3.017 3.017 2.691 2.700 1,794,312 -0.21(-7.35%)
Aug 24, 2015 2.957 3.034 2.888 2.914 1,621,055 -0.14(-4.49%)
Aug 21, 2015 2.966 3.103 2.888 3.051 1,253,280 +0.02(+0.56%)
Aug 20, 2015 3.034 3.111 2.974 3.034 792,276 -0.06(-1.94%)
Aug 19, 2015 3.180 3.197 3.094 3.094 562,218 -0.09(-2.96%)
Aug 18, 2015 3.240 3.278 3.180 3.188 388,828 -0.04(-1.33%)
Aug 17, 2015 3.266 3.317 3.240 3.231 690,390 -0.07(-2.08%)
Aug 14, 2015 3.326 3.360 3.266 3.300 647,364 -0.06(-1.79%)
Aug 13, 2015 3.317 3.403 3.300 3.360 634,451 +0.03(+1.03%)
Aug 12, 2015 3.386 3.386 3.197 3.326 1,292,173 -0.04(-1.27%)
Aug 11, 2015 3.488 3.557 3.334 3.368 833,541 -0.15(-4.15%)
Aug 10, 2015 3.480 3.548 3.480 3.514 448,840 +0.04(+1.23%)
Aug 07, 2015 3.488 3.600 3.437 3.471 417,305 -0.05(-1.46%)
Aug 06, 2015 3.574 3.617 3.471 3.523 661,962 -0.09(-2.61%)
Aug 05, 2015 3.566 3.737 3.566 3.617 901,597 +0.07(+1.93%)
Aug 04, 2015 3.540 3.694 3.531 3.548 836,368 +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.