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

First Bancorp (NY: FBP )

18.09 +0.04 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 4.346 4.508 4.277 4.457 1,094,592 +0.14(+3.17%)
Sep 29, 2016 4.414 4.457 4.277 4.320 662,605 -0.11(-2.51%)
Sep 28, 2016 4.234 4.440 4.217 4.431 612,488 +0.19(+4.44%)
Sep 27, 2016 4.148 4.251 4.106 4.243 504,071 +0.07(+1.64%)
Sep 26, 2016 4.217 4.251 4.140 4.174 518,423 -0.08(-1.81%)
Sep 23, 2016 4.226 4.303 4.178 4.251 502,477 -0.04(-1.00%)
Sep 22, 2016 4.183 4.303 4.148 4.294 569,602 +0.13(+3.09%)
Sep 21, 2016 4.157 4.183 4.097 4.166 353,043 +0.05(+1.25%)
Sep 20, 2016 4.114 4.140 4.037 4.114 341,132 +0.07(+1.69%)
Sep 19, 2016 4.063 4.166 4.007 4.046 427,572 +0.03(+0.64%)
Sep 16, 2016 3.960 4.028 3.891 4.020 1,570,567 +0.03(+0.64%)
Sep 15, 2016 3.943 4.011 3.866 3.994 483,986 +0.07(+1.75%)
Sep 14, 2016 3.908 4.028 3.866 3.926 453,458 +0.00(+0.00%)
Sep 13, 2016 4.011 4.054 3.874 3.926 519,388 -0.18(-4.38%)
Sep 12, 2016 4.037 4.106 3.943 4.106 483,911 +0.03(+0.84%)
Sep 09, 2016 4.148 4.200 4.057 4.071 544,054 -0.10(-2.46%)
Sep 08, 2016 4.106 4.226 4.106 4.174 429,787 +0.07(+1.67%)
Sep 07, 2016 4.088 4.174 4.071 4.106 617,647 +0.02(+0.42%)
Sep 06, 2016 4.285 4.285 3.986 4.088 610,883 -0.20(-4.60%)
Sep 02, 2016 4.174 4.285 4.285 4.285 439,504 +0.15(+3.52%)
Sep 01, 2016 4.226 4.268 4.088 4.140 463,257 -0.06(-1.43%)
Aug 31, 2016 4.234 4.285 4.157 4.200 815,980 -0.03(-0.61%)
Aug 30, 2016 4.243 4.285 4.183 4.226 288,204 -0.04(-1.00%)
Aug 29, 2016 4.200 4.290 4.166 4.268 716,002 +0.09(+2.26%)
Aug 26, 2016 4.166 4.183 4.054 4.174 530,134 +0.03(+0.62%)
Aug 25, 2016 4.020 4.148 3.968 4.148 443,615 +0.13(+3.20%)
Aug 24, 2016 4.020 4.063 3.981 4.020 291,322 +0.00(+0.00%)
Aug 23, 2016 4.037 4.088 3.994 4.020 496,621 -0.02(-0.42%)
Aug 22, 2016 3.968 4.037 3.900 4.037 284,493 +0.05(+1.29%)
Aug 19, 2016 3.951 3.994 3.908 3.986 918,510 +0.03(+0.87%)
Aug 18, 2016 3.926 4.003 3.883 3.951 703,617 +0.03(+0.66%)
Aug 17, 2016 3.934 4.003 3.908 3.926 487,253 -0.03(-0.87%)
Aug 16, 2016 3.874 3.990 3.874 3.960 583,961 +0.05(+1.32%)
Aug 15, 2016 3.703 3.908 3.668 3.908 735,291 +0.15(+4.11%)
Aug 12, 2016 3.694 3.780 3.686 3.754 852,458 +0.04(+1.15%)
Aug 11, 2016 3.788 3.797 3.673 3.711 805,028 -0.04(-1.14%)
Aug 10, 2016 3.857 3.934 3.746 3.754 1,690,018 -0.13(-3.31%)
Aug 09, 2016 3.943 4.011 3.883 3.883 463,009 -0.08(-1.95%)
Aug 08, 2016 3.883 4.003 3.814 3.960 562,426 +0.03(+0.65%)
Aug 05, 2016 3.840 4.028 3.806 3.934 665,516 +0.15(+3.85%)
Aug 04, 2016 3.703 3.848 3.694 3.788 446,206 +0.06(+1.61%)
Aug 03, 2016 3.797 3.848 3.673 3.728 931,859 -0.06(-1.58%)
Aug 02, 2016 3.866 3.926 3.788 3.788 546,334 -0.10(-2.64%)
Aug 01, 2016 3.926 3.994 3.874 3.891 607,590 -0.04(-1.09%)
Jul 29, 2016 3.977 3.998 3.883 3.934 524,520 -0.07(-1.71%)
Jul 28, 2016 3.960 4.011 3.926 4.003 408,104 +0.02(+0.43%)
Jul 27, 2016 4.071 4.071 3.960 3.986 517,702 -0.09(-2.11%)
Jul 26, 2016 3.908 4.071 3.848 4.071 574,313 +0.08(+1.93%)
Jul 25, 2016 3.994 4.037 3.943 3.994 348,624 -0.03(-0.64%)
Jul 22, 2016 3.797 4.054 3.788 4.020 544,883 +0.21(+5.39%)
Jul 21, 2016 3.883 3.891 3.788 3.814 338,899 -0.04(-1.11%)
Jul 20, 2016 3.797 3.891 3.720 3.857 255,015 +0.04(+1.12%)
Jul 19, 2016 3.891 3.943 3.806 3.814 482,071 -0.08(-1.98%)
Jul 18, 2016 3.883 3.926 3.831 3.891 301,803 +0.03(+0.89%)
Jul 15, 2016 3.891 3.900 3.746 3.857 334,041 +0.03(+0.90%)
Jul 14, 2016 3.814 3.883 3.797 3.823 522,093 +0.11(+3.00%)
Jul 13, 2016 3.763 3.763 3.651 3.711 666,180 -0.03(-0.69%)
Jul 12, 2016 3.720 3.788 3.677 3.737 1,037,940 +0.07(+1.87%)
Jul 11, 2016 3.643 3.690 3.600 3.668 608,041 +0.09(+2.64%)
Jul 08, 2016 3.557 3.600 3.428 3.574 793,205 +0.15(+4.25%)
Jul 07, 2016 3.420 3.514 3.386 3.428 332,838 +0.07(+2.04%)
Jul 06, 2016 3.351 3.463 3.274 3.360 531,998 -0.03(-0.76%)
Jul 05, 2016 3.506 3.506 3.283 3.386 666,418 -0.15(-4.36%)
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.