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 (%)
Nov 30, 2016 5.015 5.134 4.973 5.032 14,718,965 -0.38(-7.06%)
Nov 29, 2016 5.406 5.508 5.312 5.415 641,500 +0.08(+1.59%)
Nov 28, 2016 5.457 5.508 5.304 5.330 866,380 -0.17(-3.09%)
Nov 25, 2016 5.636 5.636 5.423 5.500 466,396 -0.16(-2.85%)
Nov 23, 2016 5.661 5.661 5.661 0 +0.07(+1.22%)
Nov 22, 2016 5.567 5.644 5.440 5.593 1,492,322 +0.12(+2.17%)
Nov 21, 2016 5.670 5.686 5.397 5.474 661,399 -0.13(-2.28%)
Nov 18, 2016 5.440 5.610 5.440 5.601 975,931 +0.14(+2.49%)
Nov 17, 2016 5.346 5.534 5.346 5.465 713,700 +0.12(+2.23%)
Nov 16, 2016 5.449 5.491 5.279 5.346 1,028,492 -0.15(-2.78%)
Nov 15, 2016 5.245 5.508 5.109 5.500 814,119 +0.09(+1.73%)
Nov 14, 2016 5.304 5.482 5.253 5.406 1,931,117 +0.22(+4.26%)
Nov 11, 2016 5.176 5.206 5.058 5.185 2,015,269 +0.00(+0.00%)
Nov 10, 2016 4.675 5.295 4.607 5.185 2,834,900 +0.61(+13.38%)
Nov 09, 2016 4.513 4.633 4.378 4.573 2,215,128 +0.20(+4.67%)
Nov 08, 2016 4.343 4.424 4.309 4.369 602,738 -0.03(-0.77%)
Nov 07, 2016 4.327 4.416 4.293 4.403 700,825 +0.23(+5.50%)
Nov 04, 2016 4.182 4.301 4.122 4.173 1,063,341 +0.00(+0.00%)
Nov 03, 2016 4.114 4.199 4.097 4.173 798,066 +0.09(+2.29%)
Nov 02, 2016 4.242 4.284 4.063 4.080 762,762 -0.20(-4.76%)
Nov 01, 2016 4.386 4.428 4.207 4.284 952,695 -0.08(-1.75%)
Oct 31, 2016 4.386 4.412 4.318 4.361 1,409,979 -0.03(-0.58%)
Oct 28, 2016 4.471 4.522 4.378 4.386 847,438 -0.10(-2.27%)
Oct 27, 2016 4.615 4.658 4.488 4.488 1,891,040 -0.08(-1.86%)
Oct 26, 2016 4.615 4.633 4.522 4.573 941,472 -0.04(-0.92%)
Oct 25, 2016 4.649 4.709 4.318 4.615 689,349 +0.11(+2.45%)
Oct 24, 2016 4.539 4.590 4.479 4.505 957,586 +0.07(+1.53%)
Oct 21, 2016 4.420 4.488 4.412 4.437 460,172 -0.07(-1.51%)
Oct 20, 2016 4.548 4.573 4.479 4.505 325,051 -0.04(-0.93%)
Oct 19, 2016 4.463 4.594 4.446 4.548 684,302 +0.10(+2.29%)
Oct 18, 2016 4.463 4.488 4.394 4.446 416,349 +0.06(+1.36%)
Oct 17, 2016 4.564 4.582 4.378 4.386 493,321 -0.11(-2.46%)
Oct 14, 2016 4.488 4.530 4.403 4.497 420,340 +0.10(+2.32%)
Oct 13, 2016 4.454 4.522 4.301 4.394 569,470 -0.11(-2.45%)
Oct 12, 2016 4.539 4.581 4.479 4.505 306,146 -0.01(-0.19%)
Oct 11, 2016 4.607 4.615 4.453 4.513 393,782 -0.09(-2.03%)
Oct 10, 2016 4.539 4.633 4.539 4.607 419,609 +0.11(+2.46%)
Oct 07, 2016 4.615 4.617 4.428 4.497 856,471 -0.13(-2.76%)
Oct 06, 2016 4.556 4.633 4.539 4.624 549,672 +0.07(+1.49%)
Oct 05, 2016 4.454 4.667 4.428 4.556 961,946 +0.14(+3.28%)
Oct 04, 2016 4.361 4.532 4.352 4.412 627,433 +0.04(+0.97%)
Oct 03, 2016 4.369 4.433 4.318 4.369 688,639 -0.05(-1.15%)
Sep 30, 2016 4.309 4.471 4.242 4.420 1,103,737 +0.14(+3.17%)
Sep 29, 2016 4.378 4.420 4.242 4.284 668,141 -0.11(-2.51%)
Sep 28, 2016 4.199 4.403 4.182 4.394 617,605 +0.19(+4.44%)
Sep 27, 2016 4.114 4.216 4.072 4.207 508,282 +0.07(+1.64%)
Sep 26, 2016 4.182 4.216 4.106 4.139 522,754 -0.08(-1.81%)
Sep 23, 2016 4.191 4.267 4.144 4.216 506,675 -0.04(-1.00%)
Sep 22, 2016 4.148 4.267 4.114 4.258 574,361 +0.13(+3.09%)
Sep 21, 2016 4.122 4.148 4.063 4.131 355,993 +0.05(+1.25%)
Sep 20, 2016 4.080 4.106 4.003 4.080 343,982 +0.07(+1.69%)
Sep 19, 2016 4.029 4.131 3.974 4.012 431,144 +0.03(+0.64%)
Sep 16, 2016 3.927 3.995 3.859 3.986 1,583,689 +0.03(+0.64%)
Sep 15, 2016 3.910 3.978 3.833 3.961 488,029 +0.07(+1.75%)
Sep 14, 2016 3.876 3.995 3.833 3.893 457,247 +0.00(+0.00%)
Sep 13, 2016 3.978 4.021 3.842 3.893 523,727 -0.18(-4.38%)
Sep 12, 2016 4.003 4.072 3.910 4.072 487,954 +0.03(+0.84%)
Sep 09, 2016 4.114 4.165 4.023 4.037 548,600 -0.10(-2.46%)
Sep 08, 2016 4.072 4.191 4.072 4.139 433,377 +0.07(+1.67%)
Sep 07, 2016 4.054 4.139 4.037 4.072 622,807 +0.02(+0.42%)
Sep 06, 2016 4.250 4.250 3.953 4.054 615,987 -0.20(-4.60%)
Sep 02, 2016 4.139 4.250 4.250 4.250 443,176 +0.14(+3.52%)
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.