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

First Bancorp (NY: FBP )

17.28 -0.16 (-0.92%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 4, 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, 2015 2.930 3.032 2.896 3.023 1,281,975 +0.14(+4.71%)
Sep 29, 2015 3.015 3.015 2.866 2.888 1,388,505 -0.12(-3.95%)
Sep 28, 2015 3.049 3.100 2.968 3.006 729,077 -0.07(-2.21%)
Sep 25, 2015 3.091 3.134 3.057 3.074 848,745 +0.04(+1.40%)
Sep 24, 2015 2.998 3.040 2.989 3.032 1,022,874 -0.01(-0.28%)
Sep 23, 2015 3.032 3.049 2.964 3.040 786,079 +0.03(+0.85%)
Sep 22, 2015 3.049 3.083 2.981 3.015 552,562 -0.07(-2.20%)
Sep 21, 2015 3.066 3.142 2.989 3.083 784,102 +0.07(+2.25%)
Sep 18, 2015 3.049 3.074 2.905 3.015 8,110,875 -0.10(-3.27%)
Sep 17, 2015 3.312 3.346 3.040 3.117 1,340,126 -0.17(-5.17%)
Sep 16, 2015 3.312 3.333 3.287 3.287 687,362 -0.04(-1.28%)
Sep 15, 2015 3.253 3.372 3.253 3.329 871,923 +0.09(+2.89%)
Sep 14, 2015 3.193 3.278 3.168 3.236 973,901 +0.04(+1.33%)
Sep 11, 2015 3.270 3.304 3.168 3.193 1,415,008 -0.10(-3.09%)
Sep 10, 2015 3.312 3.380 3.278 3.295 562,388 -0.03(-1.02%)
Sep 09, 2015 3.448 3.474 3.312 3.329 626,736 -0.09(-2.73%)
Sep 08, 2015 3.295 3.431 3.287 3.423 891,364 +0.19(+5.77%)
Sep 04, 2015 3.346 3.236 3.236 3.236 1,113,169 -0.16(-4.75%)
Sep 03, 2015 3.414 3.482 3.355 3.397 764,115 -0.03(-0.74%)
Sep 02, 2015 3.202 3.643 3.202 3.423 1,927,837 +0.31(+9.81%)
Sep 01, 2015 3.321 3.363 3.100 3.117 1,625,045 -0.29(-8.48%)
Aug 31, 2015 2.922 3.478 2.896 3.406 1,979,898 +0.48(+16.23%)
Aug 28, 2015 2.905 2.994 2.888 2.930 876,024 +0.01(+0.29%)
Aug 27, 2015 3.040 3.091 2.917 2.922 964,790 -0.08(-2.82%)
Aug 26, 2015 2.743 3.040 2.701 3.006 1,882,004 +0.33(+12.38%)
Aug 25, 2015 2.989 2.989 2.667 2.675 1,810,821 -0.21(-7.35%)
Aug 24, 2015 2.930 3.006 2.862 2.888 1,635,970 -0.14(-4.49%)
Aug 21, 2015 2.939 3.074 2.862 3.023 1,264,811 +0.02(+0.56%)
Aug 20, 2015 3.006 3.083 2.947 3.006 799,566 -0.06(-1.94%)
Aug 19, 2015 3.151 3.168 3.066 3.066 567,391 -0.09(-2.96%)
Aug 18, 2015 3.210 3.249 3.151 3.159 392,405 -0.04(-1.33%)
Aug 17, 2015 3.236 3.287 3.210 3.202 696,742 -0.07(-2.08%)
Aug 14, 2015 3.295 3.329 3.236 3.270 653,321 -0.06(-1.79%)
Aug 13, 2015 3.287 3.372 3.270 3.329 640,288 +0.03(+1.03%)
Aug 12, 2015 3.355 3.355 3.168 3.295 1,304,062 -0.04(-1.27%)
Aug 11, 2015 3.457 3.525 3.304 3.338 841,210 -0.14(-4.15%)
Aug 10, 2015 3.448 3.516 3.448 3.482 452,970 +0.04(+1.23%)
Aug 07, 2015 3.457 3.567 3.406 3.440 421,145 -0.05(-1.46%)
Aug 06, 2015 3.542 3.584 3.440 3.491 668,053 -0.09(-2.61%)
Aug 05, 2015 3.533 3.703 3.533 3.584 909,892 +0.07(+1.93%)
Aug 04, 2015 3.508 3.660 3.499 3.516 844,063 +0.01(+0.24%)
Aug 03, 2015 3.643 3.660 3.499 3.508 1,395,209 -0.15(-4.18%)
Jul 31, 2015 3.728 3.745 3.584 3.660 1,128,144 -0.08(-2.05%)
Jul 30, 2015 3.847 3.983 3.626 3.737 1,341,062 -0.11(-2.87%)
Jul 29, 2015 3.813 3.890 3.754 3.847 843,039 +0.01(+0.22%)
Jul 28, 2015 3.856 3.864 3.694 3.839 1,570,528 +0.01(+0.22%)
Jul 27, 2015 3.847 3.966 3.686 3.830 918,510 +0.04(+1.12%)
Jul 24, 2015 3.847 3.856 3.694 3.788 926,324 -0.08(-2.19%)
Jul 23, 2015 3.983 4.085 3.864 3.873 787,322 -0.14(-3.59%)
Jul 22, 2015 3.915 4.085 3.915 4.017 523,648 +0.06(+1.50%)
Jul 21, 2015 3.932 4.068 3.924 3.958 492,566 +0.01(+0.22%)
Jul 20, 2015 3.975 4.028 3.915 3.949 626,533 -0.03(-0.64%)
Jul 17, 2015 4.043 4.043 3.924 3.975 553,909 -0.06(-1.47%)
Jul 16, 2015 4.162 4.178 4.026 4.034 703,058 -0.08(-2.06%)
Jul 15, 2015 4.017 4.136 4.017 4.119 1,085,740 +0.10(+2.54%)
Jul 14, 2015 4.009 4.068 3.953 4.017 1,270,703 -0.03(-0.84%)
Jul 13, 2015 4.085 4.119 3.949 4.051 2,099,851 +0.01(+0.21%)
Jul 10, 2015 3.958 4.043 3.958 4.043 1,493,037 +0.08(+2.15%)
Jul 09, 2015 3.932 3.992 3.762 3.958 2,257,567 +0.11(+2.87%)
Jul 08, 2015 3.771 3.941 3.720 3.847 1,954,282 +0.06(+1.57%)
Jul 07, 2015 3.805 3.830 3.533 3.788 2,369,645 -0.02(-0.45%)
Jul 06, 2015 3.975 4.060 3.720 3.805 3,167,620 -0.22(-5.49%)
Jul 02, 2015 4.119 4.026 4.026 4.026 2,026,170 -0.13(-3.07%)
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.