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 (%)
Sep 30, 2016 4.309 4.471 4.242 4.420 1,103,737 +0.14(+3.17%)
Sep 29, 2016 4.378 4.420 4.242 4.284 668,141 -0.11(-2.51%)
Sep 28, 2016 4.199 4.403 4.182 4.394 617,605 +0.19(+4.44%)
Sep 27, 2016 4.114 4.216 4.072 4.207 508,282 +0.07(+1.64%)
Sep 26, 2016 4.182 4.216 4.106 4.139 522,754 -0.08(-1.81%)
Sep 23, 2016 4.191 4.267 4.144 4.216 506,675 -0.04(-1.00%)
Sep 22, 2016 4.148 4.267 4.114 4.258 574,361 +0.13(+3.09%)
Sep 21, 2016 4.122 4.148 4.063 4.131 355,993 +0.05(+1.25%)
Sep 20, 2016 4.080 4.106 4.003 4.080 343,982 +0.07(+1.69%)
Sep 19, 2016 4.029 4.131 3.974 4.012 431,144 +0.03(+0.64%)
Sep 16, 2016 3.927 3.995 3.859 3.986 1,583,689 +0.03(+0.64%)
Sep 15, 2016 3.910 3.978 3.833 3.961 488,029 +0.07(+1.75%)
Sep 14, 2016 3.876 3.995 3.833 3.893 457,247 +0.00(+0.00%)
Sep 13, 2016 3.978 4.021 3.842 3.893 523,727 -0.18(-4.38%)
Sep 12, 2016 4.003 4.072 3.910 4.072 487,954 +0.03(+0.84%)
Sep 09, 2016 4.114 4.165 4.023 4.037 548,600 -0.10(-2.46%)
Sep 08, 2016 4.072 4.191 4.072 4.139 433,377 +0.07(+1.67%)
Sep 07, 2016 4.054 4.139 4.037 4.072 622,807 +0.02(+0.42%)
Sep 06, 2016 4.250 4.250 3.953 4.054 615,987 -0.20(-4.60%)
Sep 02, 2016 4.139 4.250 4.250 4.250 443,176 +0.14(+3.52%)
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.