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

First Bancorp (NY: FBP )

18.08 +0.20 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 29, 2017 4.431 4.517 4.380 4.388 2,392,300 -0.05(-1.16%)
Sep 28, 2017 4.320 4.500 4.268 4.440 3,007,528 +0.18(+4.23%)
Sep 27, 2017 4.800 4.808 4.208 4.260 5,408,478 -0.45(-9.64%)
Sep 26, 2017 4.740 4.783 4.675 4.714 2,688,375 -0.02(-0.36%)
Sep 25, 2017 4.757 4.877 4.714 4.731 2,787,155 +0.00(+0.00%)
Sep 22, 2017 4.740 4.808 4.723 4.731 1,405,049 -0.04(-0.90%)
Sep 21, 2017 4.697 4.817 4.697 4.774 1,245,546 +0.05(+1.09%)
Sep 20, 2017 4.740 4.834 4.671 4.723 1,984,901 -0.06(-1.25%)
Sep 19, 2017 4.783 4.894 4.748 4.783 2,436,645 +0.03(+0.54%)
Sep 18, 2017 4.911 4.915 4.723 4.757 2,231,768 -0.15(-3.14%)
Sep 15, 2017 4.877 4.937 4.825 4.911 5,104,820 +0.03(+0.70%)
Sep 14, 2017 4.911 4.945 4.860 4.877 1,075,087 -0.03(-0.52%)
Sep 13, 2017 4.868 4.945 4.864 4.903 1,245,624 +0.03(+0.53%)
Sep 12, 2017 4.808 4.894 4.800 4.877 1,005,010 +0.09(+1.79%)
Sep 11, 2017 4.748 4.885 4.697 4.791 1,024,796 +0.16(+3.52%)
Sep 08, 2017 4.637 4.714 4.585 4.628 1,010,452 -0.02(-0.37%)
Sep 07, 2017 4.697 4.705 4.543 4.645 1,422,958 -0.06(-1.27%)
Sep 06, 2017 4.765 4.620 4.705 1,489,518 +0.10(+2.23%)
Sep 05, 2017 4.885 4.894 4.603 4.603 1,716,254 -0.32(-6.45%)
Sep 01, 2017 4.885 4.954 4.877 4.920 814,956 +0.05(+1.06%)
Aug 31, 2017 4.911 4.928 4.860 4.868 1,039,541 -0.01(-0.18%)
Aug 30, 2017 4.825 4.894 4.808 4.877 731,603 +0.04(+0.89%)
Aug 29, 2017 4.748 4.860 4.740 4.834 987,081 -0.03(-0.53%)
Aug 28, 2017 4.903 4.911 4.800 4.860 913,253 -0.04(-0.87%)
Aug 25, 2017 4.885 4.954 4.885 4.903 1,110,731 +0.04(+0.88%)
Aug 24, 2017 4.783 4.868 4.748 4.860 1,088,142 +0.11(+2.35%)
Aug 23, 2017 4.671 4.808 4.663 4.748 697,306 +0.01(+0.18%)
Aug 22, 2017 4.731 4.779 4.710 4.740 599,056 +0.06(+1.28%)
Aug 21, 2017 4.688 4.723 4.663 4.680 653,017 -0.03(-0.73%)
Aug 18, 2017 4.620 4.731 4.568 4.714 1,214,063 +0.04(+0.92%)
Aug 17, 2017 4.808 4.851 4.663 4.671 1,116,743 -0.15(-3.20%)
Aug 16, 2017 4.903 4.903 4.795 4.825 739,819 -0.05(-1.05%)
Aug 15, 2017 4.971 4.971 4.851 4.877 955,705 -0.03(-0.70%)
Aug 14, 2017 4.868 4.937 4.825 4.911 1,065,010 +0.10(+2.14%)
Aug 11, 2017 4.765 4.851 4.765 4.808 2,065,006 +0.03(+0.54%)
Aug 10, 2017 4.748 4.851 4.748 4.783 2,455,219 -0.11(-2.28%)
Aug 09, 2017 4.843 4.920 4.808 4.894 2,287,646 -0.03(-0.52%)
Aug 08, 2017 4.945 5.040 4.911 4.920 1,905,082 -0.06(-1.20%)
Aug 07, 2017 5.023 5.057 4.980 4.980 1,583,834 -0.04(-0.85%)
Aug 04, 2017 5.023 5.074 4.997 5.023 3,594,169 +0.03(+0.69%)
Aug 03, 2017 4.894 5.083 4.885 4.988 14,076,915 -0.10(-2.02%)
Aug 02, 2017 5.065 5.125 5.023 5.091 680,548 +0.04(+0.85%)
Aug 01, 2017 5.074 5.177 5.040 5.048 1,016,742 +0.03(+0.51%)
Jul 31, 2017 5.211 5.211 5.014 5.023 783,675 -0.14(-2.66%)
Jul 28, 2017 5.194 5.194 5.044 5.160 1,102,652 +0.14(+2.73%)
Jul 27, 2017 4.997 5.074 4.958 5.023 623,917 +0.05(+1.03%)
Jul 26, 2017 5.134 5.138 4.945 4.971 727,438 -0.16(-3.17%)
Jul 25, 2017 5.108 5.194 5.091 5.134 747,567 +0.12(+2.39%)
Jul 24, 2017 4.971 5.023 4.945 5.014 1,154,412 +0.05(+1.04%)
Jul 21, 2017 5.134 5.185 4.963 4.963 1,202,455 -0.13(-2.53%)
Jul 20, 2017 5.143 5.151 5.044 5.091 474,274 -0.04(-0.83%)
Jul 19, 2017 5.100 5.147 5.040 5.134 728,075 +0.06(+1.18%)
Jul 18, 2017 5.023 5.091 4.971 5.074 739,013 +0.00(+0.00%)
Jul 17, 2017 5.057 5.100 4.980 5.074 891,877 +0.02(+0.34%)
Jul 14, 2017 5.005 5.091 4.975 5.057 660,595 -0.06(-1.17%)
Jul 13, 2017 5.185 5.185 5.074 5.117 698,645 -0.03(-0.67%)
Jul 12, 2017 5.100 5.203 5.100 5.151 647,845 +0.03(+0.50%)
Jul 11, 2017 5.177 5.177 5.065 5.125 1,079,653 -0.03(-0.50%)
Jul 10, 2017 5.185 5.250 5.143 5.151 1,476,456 -0.06(-1.15%)
Jul 07, 2017 5.168 5.220 5.065 5.211 853,423 +0.07(+1.33%)
Jul 06, 2017 5.108 5.237 5.083 5.143 1,424,505 +0.03(+0.50%)
Jul 05, 2017 5.160 5.168 5.040 5.117 973,239 -0.04(-0.83%)
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.