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 (%)
Mar 31, 2016 2.474 2.490 2.422 2.482 567,385 +0.00(+0.00%)
Mar 30, 2016 2.405 2.516 2.380 2.482 1,259,653 +0.10(+4.29%)
Mar 29, 2016 2.304 2.393 2.244 2.380 632,483 +0.03(+1.08%)
Mar 28, 2016 2.363 2.422 2.295 2.354 518,030 +0.07(+2.97%)
Mar 24, 2016 2.337 2.287 2.287 2.287 770,471 -0.05(-2.18%)
Mar 23, 2016 2.507 2.516 2.337 2.337 504,814 -0.17(-6.78%)
Mar 22, 2016 2.490 2.516 2.405 2.507 393,690 +0.01(+0.34%)
Mar 21, 2016 2.669 2.720 2.490 2.499 563,492 -0.18(-6.67%)
Mar 18, 2016 2.550 2.695 2.503 2.678 1,790,343 +0.15(+6.06%)
Mar 17, 2016 2.474 2.533 2.346 2.525 729,858 +0.10(+4.21%)
Mar 16, 2016 2.550 2.584 2.397 2.422 420,141 -0.13(-5.00%)
Mar 15, 2016 2.533 2.588 2.405 2.550 989,704 -0.01(-0.33%)
Mar 14, 2016 2.558 2.575 2.465 2.558 672,489 +0.00(+0.00%)
Mar 11, 2016 2.439 2.575 2.405 2.558 1,059,848 +0.15(+6.36%)
Mar 10, 2016 2.346 2.422 2.337 2.405 1,430,457 +0.05(+2.17%)
Mar 09, 2016 2.465 2.499 2.321 2.354 555,927 -0.08(-3.15%)
Mar 08, 2016 2.516 2.516 2.295 2.431 932,922 -0.13(-4.98%)
Mar 07, 2016 2.397 2.567 2.397 2.558 1,580,708 +0.11(+4.51%)
Mar 04, 2016 2.567 2.567 2.397 2.448 1,589,024 -0.08(-3.03%)
Mar 03, 2016 2.533 2.542 2.448 2.525 1,118,727 +0.01(+0.34%)
Mar 02, 2016 2.439 2.516 2.312 2.516 1,275,130 +0.13(+5.34%)
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.