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

First Bancorp (NY: FBP )

18.09 +0.04 (+0.22%)
Official Closing Price Updated: 4:10 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 (%)
Feb 29, 2016 2.222 2.325 2.145 2.299 1,632,181 +0.10(+4.69%)
Feb 26, 2016 2.067 2.196 2.067 2.196 673,473 +0.15(+7.56%)
Feb 25, 2016 2.024 2.042 1.947 2.042 677,052 +0.06(+3.03%)
Feb 24, 2016 1.973 2.024 1.904 1.982 869,927 -0.03(-1.70%)
Feb 23, 2016 2.162 2.170 1.977 2.016 868,980 -0.18(-8.20%)
Feb 22, 2016 2.119 2.196 2.110 2.196 883,752 +0.10(+4.92%)
Feb 19, 2016 2.084 2.145 2.067 2.093 277,779 -0.01(-0.41%)
Feb 18, 2016 2.196 2.213 2.097 2.102 791,379 -0.09(-3.92%)
Feb 17, 2016 2.213 2.308 2.153 2.187 799,462 -0.03(-1.16%)
Feb 16, 2016 2.033 2.213 2.033 2.213 923,746 +0.13(+6.17%)
Feb 12, 2016 1.904 2.084 2.084 2.084 2,244,759 +0.21(+10.96%)
Feb 11, 2016 1.870 1.904 1.793 1.879 1,017,297 -0.03(-1.79%)
Feb 10, 2016 1.973 2.024 1.904 1.913 641,115 -0.05(-2.62%)
Feb 09, 2016 1.982 1.999 1.913 1.964 851,803 -0.08(-3.78%)
Feb 08, 2016 2.050 2.059 1.982 2.042 1,546,987 -0.06(-2.86%)
Feb 05, 2016 2.205 2.252 2.102 2.102 864,350 -0.07(-3.16%)
Feb 04, 2016 2.093 2.265 2.093 2.170 960,750 +0.05(+2.43%)
Feb 03, 2016 2.162 2.162 2.033 2.119 1,844,660 -0.03(-1.59%)
Feb 02, 2016 2.076 2.162 2.042 2.153 2,225,809 +0.01(+0.40%)
Feb 01, 2016 2.136 2.162 2.016 2.145 1,168,279 -0.09(-3.85%)
Jan 29, 2016 1.887 2.230 1.844 2.230 3,544,345 +0.26(+13.04%)
Jan 28, 2016 1.973 2.059 1.956 1.973 1,165,127 +0.03(+1.77%)
Jan 27, 2016 1.827 1.982 1.819 1.939 1,805,607 +0.09(+4.63%)
Jan 26, 2016 1.819 1.879 1.767 1.853 2,001,750 +0.07(+3.85%)
Jan 25, 2016 1.973 1.973 1.767 1.784 1,596,064 -0.19(-9.57%)
Jan 22, 2016 1.922 1.986 1.887 1.973 1,871,777 +0.09(+4.55%)
Jan 21, 2016 1.870 1.999 1.870 1.887 1,571,397 +0.00(+0.00%)
Jan 20, 2016 2.016 2.024 1.823 1.887 3,214,606 -0.17(-8.33%)
Jan 19, 2016 2.247 2.247 2.042 2.059 2,276,582 -0.14(-6.25%)
Jan 15, 2016 2.222 2.196 2.196 2.196 1,677,741 -0.10(-4.48%)
Jan 14, 2016 2.342 2.368 2.265 2.299 2,319,267 -0.04(-1.83%)
Jan 13, 2016 2.479 2.531 2.320 2.342 1,217,097 -0.14(-5.54%)
Jan 12, 2016 2.565 2.582 2.406 2.479 1,330,896 -0.07(-2.69%)
Jan 11, 2016 2.565 2.582 2.513 2.548 1,043,133 -0.02(-0.67%)
Jan 08, 2016 2.685 2.728 2.548 2.565 1,582,870 -0.10(-3.86%)
Jan 07, 2016 2.625 2.668 2.582 2.668 2,514,094 -0.02(-0.64%)
Jan 06, 2016 2.651 2.711 2.625 2.685 746,960 +0.01(+0.32%)
Jan 05, 2016 2.762 2.762 2.664 2.676 829,621 -0.06(-2.19%)
Jan 04, 2016 2.685 2.771 2.659 2.736 1,111,213 -0.05(-1.85%)
Dec 31, 2015 2.831 2.788 2.788 2.788 853,325 -0.03(-0.91%)
Dec 30, 2015 2.882 2.917 2.805 2.814 1,217,923 -0.10(-3.53%)
Dec 29, 2015 3.037 3.037 2.899 2.917 1,282,593 -0.06(-2.02%)
Dec 28, 2015 3.054 3.062 2.947 2.977 944,814 -0.09(-2.80%)
Dec 24, 2015 2.917 3.062 3.062 3.062 524,468 +0.16(+5.62%)
Dec 23, 2015 3.037 3.045 2.891 2.899 1,075,045 -0.10(-3.43%)
Dec 22, 2015 2.942 3.011 2.857 3.002 1,208,237 +0.07(+2.34%)
Dec 21, 2015 2.796 3.037 2.745 2.934 1,890,215 +0.19(+6.87%)
Dec 18, 2015 2.668 2.848 2.616 2.745 21,581,220 +0.06(+2.24%)
Dec 17, 2015 2.736 2.788 2.642 2.685 1,306,563 -0.03(-1.26%)
Dec 16, 2015 2.745 2.874 2.582 2.719 2,364,906 -0.01(-0.31%)
Dec 15, 2015 2.616 2.814 2.616 2.728 1,469,099 +0.10(+3.92%)
Dec 14, 2015 2.711 2.745 2.582 2.625 1,803,609 -0.09(-3.47%)
Dec 11, 2015 2.848 2.891 2.702 2.719 1,851,167 -0.15(-5.37%)
Dec 10, 2015 2.634 2.968 2.616 2.874 2,658,507 +0.24(+9.12%)
Dec 09, 2015 2.599 2.706 2.591 2.634 902,869 +0.00(+0.00%)
Dec 08, 2015 2.642 2.706 2.616 2.634 824,373 -0.08(-2.85%)
Dec 07, 2015 2.968 2.968 2.625 2.711 2,266,405 -0.25(-8.41%)
Dec 04, 2015 2.951 3.054 2.899 2.959 1,033,567 +0.00(+0.00%)
Dec 03, 2015 3.080 3.183 2.959 2.959 910,560 -0.10(-3.36%)
Dec 02, 2015 3.165 3.234 3.002 3.062 1,085,530 -0.11(-3.51%)
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.