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

First Bancorp (NY: FBP )

18.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 31, 2016 3.548 3.724 3.548 3.608 1,269,955 +0.05(+1.45%)
May 27, 2016 3.617 3.557 3.557 3.557 928,362 -0.09(-2.35%)
May 26, 2016 3.694 3.694 3.566 3.643 486,983 -0.02(-0.47%)
May 25, 2016 3.643 3.728 3.600 3.660 481,881 +0.03(+0.71%)
May 24, 2016 3.591 3.703 3.548 3.634 742,668 +0.05(+1.44%)
May 23, 2016 3.600 3.600 3.471 3.583 541,699 +0.03(+0.72%)
May 20, 2016 3.514 3.583 3.480 3.557 654,077 +0.06(+1.72%)
May 19, 2016 3.351 3.591 3.317 3.497 1,315,232 +0.11(+3.29%)
May 18, 2016 3.188 3.394 3.171 3.386 1,137,281 +0.19(+5.90%)
May 17, 2016 3.223 3.334 3.137 3.197 765,019 -0.06(-1.84%)
May 16, 2016 3.086 3.257 3.086 3.257 661,320 +0.17(+5.56%)
May 13, 2016 3.146 3.248 3.068 3.086 398,930 -0.08(-2.44%)
May 12, 2016 3.291 3.326 3.120 3.163 720,079 -0.13(-3.91%)
May 11, 2016 3.240 3.317 3.214 3.291 825,676 +0.05(+1.59%)
May 10, 2016 3.180 3.266 3.145 3.240 418,549 +0.10(+3.28%)
May 09, 2016 3.214 3.214 3.043 3.137 726,259 -0.05(-1.61%)
May 06, 2016 3.103 3.188 3.086 3.188 754,463 +0.04(+1.36%)
May 05, 2016 3.120 3.240 3.060 3.146 634,297 +0.08(+2.51%)
May 04, 2016 3.086 3.231 3.056 3.068 955,376 -0.06(-1.92%)
May 03, 2016 3.343 3.343 3.056 3.128 861,555 -0.24(-7.12%)
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.