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

First Bancorp (NY: FBP )

17.25 -0.21 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 28, 2019 9.427 9.677 9.427 9.548 4,340,849 +0.16(+1.75%)
Jun 27, 2019 9.037 9.530 9.037 9.383 4,037,748 +0.68(+7.85%)
Jun 26, 2019 8.709 8.834 8.657 8.700 1,911,146 +0.05(+0.60%)
Jun 25, 2019 8.640 8.666 8.536 8.648 1,484,759 -0.01(-0.10%)
Jun 24, 2019 8.666 8.782 8.596 8.657 1,857,467 -0.04(-0.50%)
Jun 21, 2019 8.631 8.761 8.631 8.700 2,344,273 +0.03(+0.40%)
Jun 20, 2019 8.726 8.778 8.501 8.666 2,655,048 +0.01(+0.10%)
Jun 19, 2019 8.709 8.804 8.596 8.657 860,242 -0.05(-0.60%)
Jun 18, 2019 8.562 8.839 8.553 8.709 1,267,841 +0.20(+2.34%)
Jun 17, 2019 8.622 8.657 8.475 8.510 1,704,705 -0.10(-1.20%)
Jun 14, 2019 8.614 8.674 8.519 8.614 788,709 -0.04(-0.50%)
Jun 13, 2019 8.717 8.769 8.605 8.657 957,790 -0.01(-0.10%)
Jun 12, 2019 8.657 8.761 8.592 8.666 955,223 -0.03(-0.30%)
Jun 11, 2019 8.648 8.692 8.519 8.692 3,289,748 +0.12(+1.41%)
Jun 10, 2019 8.588 8.769 8.519 8.570 1,573,570 +0.03(+0.41%)
Jun 07, 2019 8.510 8.618 8.475 8.536 1,383,045 +0.02(+0.20%)
Jun 06, 2019 8.743 8.795 8.493 8.519 1,920,195 -0.21(-2.38%)
Jun 05, 2019 8.856 8.908 8.622 8.726 1,593,626 -0.16(-1.75%)
Jun 04, 2019 8.890 8.994 8.756 8.882 5,432,878 +0.15(+1.68%)
Jun 03, 2019 8.605 8.821 8.497 8.735 2,036,241 +0.12(+1.41%)
May 31, 2019 8.614 8.666 8.530 8.614 3,068,692 -0.15(-1.68%)
May 30, 2019 8.847 8.890 8.657 8.761 1,180,047 -0.06(-0.69%)
May 29, 2019 8.692 8.873 8.596 8.821 1,225,606 +0.10(+1.19%)
May 28, 2019 8.700 8.812 8.700 8.717 1,318,921 -0.01(-0.10%)
May 24, 2019 8.657 8.752 8.605 8.726 1,493,857 +0.09(+1.10%)
May 23, 2019 8.761 8.821 8.528 8.631 2,009,659 -0.24(-2.72%)
May 22, 2019 8.993 9.058 8.765 8.873 2,694,523 -0.13(-1.44%)
May 21, 2019 9.011 9.110 8.985 9.002 3,006,365 +0.02(+0.19%)
May 20, 2019 8.959 9.200 8.933 8.985 2,232,408 -0.04(-0.48%)
May 17, 2019 9.071 9.261 9.019 9.028 1,772,077 -0.17(-1.87%)
May 16, 2019 9.140 9.330 9.131 9.200 2,555,098 +0.15(+1.62%)
May 15, 2019 9.080 9.192 8.959 9.054 2,382,540 -0.16(-1.78%)
May 14, 2019 9.097 9.325 9.071 9.218 5,774,276 +0.11(+1.23%)
May 13, 2019 9.304 9.370 9.062 9.106 1,387,474 -0.39(-4.09%)
May 10, 2019 9.433 9.511 9.243 9.494 1,339,960 -0.02(-0.18%)
May 09, 2019 9.407 9.524 9.304 9.511 848,157 +0.00(+0.00%)
May 08, 2019 9.571 9.640 9.481 9.511 1,059,727 -0.08(-0.81%)
May 07, 2019 9.882 9.901 9.511 9.588 1,981,909 -0.40(-3.97%)
May 06, 2019 9.778 10.01 9.752 9.985 1,321,602 +0.03(+0.26%)
May 03, 2019 9.873 9.981 9.864 9.959 902,159 +0.16(+1.58%)
May 02, 2019 9.675 9.951 9.675 9.804 2,567,344 +0.14(+1.43%)
May 01, 2019 9.744 9.795 9.563 9.666 7,820,868 -0.08(-0.80%)
Apr 30, 2019 9.873 10.00 9.726 9.744 1,849,876 -0.14(-1.40%)
Apr 29, 2019 9.761 9.968 9.761 9.882 1,180,365 +0.16(+1.60%)
Apr 26, 2019 9.580 9.744 9.580 9.726 972,671 +0.14(+1.44%)
Apr 25, 2019 9.606 9.679 9.511 9.588 1,335,813 -0.02(-0.18%)
Apr 24, 2019 9.726 9.916 9.416 9.606 2,593,191 -0.36(-3.63%)
Apr 23, 2019 9.744 10.05 9.744 9.968 1,577,252 +0.21(+2.12%)
Apr 22, 2019 9.838 9.890 9.735 9.761 1,220,156 -0.09(-0.96%)
Apr 18, 2019 9.838 10.01 9.761 9.856 1,168,550 -0.01(-0.09%)
Apr 17, 2019 10.04 10.07 9.847 9.864 1,203,256 -0.16(-1.63%)
Apr 16, 2019 9.907 10.06 9.864 10.03 1,394,948 +0.15(+1.48%)
Apr 15, 2019 10.02 10.06 9.838 9.882 959,965 -0.14(-1.38%)
Apr 12, 2019 9.968 10.07 9.882 10.02 1,181,308 +0.15(+1.48%)
Apr 11, 2019 9.916 9.989 9.821 9.873 1,236,453 -0.02(-0.17%)
Apr 10, 2019 9.778 9.920 9.692 9.890 1,346,662 +0.10(+1.06%)
Apr 09, 2019 9.864 9.890 9.731 9.787 1,391,124 -0.09(-0.87%)
Apr 08, 2019 9.925 9.994 9.834 9.873 2,198,137 -0.11(-1.12%)
Apr 05, 2019 10.18 10.21 9.951 9.985 1,780,544 -0.18(-1.78%)
Apr 04, 2019 10.05 10.19 9.985 10.17 1,270,962 +0.13(+1.29%)
Apr 03, 2019 10.25 10.30 9.994 10.04 2,018,217 -0.11(-1.10%)
Apr 02, 2019 10.08 10.15 10.00 10.15 1,903,262 +0.03(+0.26%)
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.