Skip to main content

First Bancorp (NY: FBP )

17.54 +0.15 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
May 02, 2016 3.377 3.377 3.257 3.368 986,902 +0.03(+0.77%)
Apr 29, 2016 3.368 3.420 3.283 3.343 1,239,344 +0.03(+0.78%)
Apr 28, 2016 3.300 3.411 3.266 3.317 874,297 +0.02(+0.52%)
Apr 27, 2016 3.206 3.317 3.188 3.300 1,383,294 +0.09(+2.94%)
Apr 26, 2016 3.094 3.214 2.940 3.206 1,102,677 +0.18(+5.95%)
Apr 25, 2016 2.966 3.043 2.893 3.026 785,291 +0.06(+2.02%)
Apr 22, 2016 2.888 3.008 2.863 2.966 1,144,738 +0.11(+3.90%)
Apr 21, 2016 2.828 2.863 2.777 2.854 649,995 +0.07(+2.46%)
Apr 20, 2016 2.734 2.824 2.726 2.786 771,760 +0.05(+1.88%)
Apr 19, 2016 2.760 2.786 2.708 2.734 557,834 +0.00(+0.00%)
Apr 18, 2016 2.674 2.786 2.666 2.734 683,124 +0.04(+1.59%)
Apr 15, 2016 2.614 2.708 2.614 2.691 567,908 +0.06(+2.28%)
Apr 14, 2016 2.528 2.657 2.520 2.631 745,117 +0.10(+4.07%)
Apr 13, 2016 2.477 2.571 2.477 2.528 1,500,594 +0.09(+3.87%)
Apr 12, 2016 2.434 2.490 2.383 2.434 536,468 +0.01(+0.35%)
Apr 11, 2016 2.314 2.486 2.314 2.426 717,351 +0.15(+6.39%)
Apr 08, 2016 2.297 2.366 2.224 2.280 723,861 +0.09(+4.31%)
Apr 07, 2016 2.297 2.357 2.156 2.186 2,414,543 -0.15(-6.25%)
Apr 06, 2016 2.314 2.366 2.263 2.331 467,542 +0.02(+0.74%)
Apr 05, 2016 2.374 2.391 2.271 2.314 853,717 -0.07(-2.88%)
Apr 04, 2016 2.477 2.494 2.374 2.383 455,910 -0.09(-3.81%)
Apr 01, 2016 2.468 2.511 2.400 2.477 492,610 -0.03(-1.03%)
Mar 31, 2016 2.494 2.511 2.443 2.503 562,684 +0.00(+0.00%)
Mar 30, 2016 2.426 2.537 2.400 2.503 1,249,217 +0.10(+4.29%)
Mar 29, 2016 2.323 2.413 2.263 2.400 627,243 +0.03(+1.08%)
Mar 28, 2016 2.383 2.443 2.314 2.374 513,738 +0.07(+2.97%)
Mar 24, 2016 2.357 2.306 2.306 2.306 764,087 -0.05(-2.18%)
Mar 23, 2016 2.528 2.537 2.357 2.357 500,631 -0.17(-6.78%)
Mar 22, 2016 2.511 2.537 2.426 2.528 390,428 +0.01(+0.34%)
Mar 21, 2016 2.691 2.743 2.511 2.520 558,823 -0.18(-6.67%)
Mar 18, 2016 2.571 2.717 2.524 2.700 1,775,509 +0.15(+6.06%)
Mar 17, 2016 2.494 2.554 2.366 2.546 723,810 +0.10(+4.21%)
Mar 16, 2016 2.571 2.606 2.417 2.443 416,660 -0.13(-5.00%)
Mar 15, 2016 2.554 2.610 2.426 2.571 981,504 -0.01(-0.33%)
Mar 14, 2016 2.580 2.597 2.486 2.580 666,918 +0.00(+0.00%)
Mar 11, 2016 2.460 2.597 2.426 2.580 1,051,067 +0.15(+6.36%)
Mar 10, 2016 2.366 2.443 2.357 2.426 1,418,605 +0.05(+2.17%)
Mar 09, 2016 2.486 2.520 2.340 2.374 551,321 -0.08(-3.15%)
Mar 08, 2016 2.537 2.537 2.314 2.451 925,193 -0.13(-4.98%)
Mar 07, 2016 2.417 2.588 2.417 2.580 1,567,611 +0.11(+4.51%)
Mar 04, 2016 2.588 2.588 2.417 2.468 1,575,858 -0.08(-3.03%)
Mar 03, 2016 2.554 2.563 2.468 2.546 1,109,458 +0.01(+0.34%)
Mar 02, 2016 2.460 2.537 2.331 2.537 1,264,565 +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.