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 (%)
Dec 30, 2016 5.665 5.665 5.665 0 -0.08(-1.34%)
Dec 29, 2016 5.905 5.957 5.648 5.743 1,046,520 -0.18(-3.04%)
Dec 28, 2016 5.983 6.043 5.811 5.923 1,125,380 -0.03(-0.43%)
Dec 27, 2016 5.914 5.983 5.914 5.948 727,077 +0.03(+0.58%)
Dec 23, 2016 5.914 5.914 5.914 0 +0.03(+0.58%)
Dec 22, 2016 5.854 5.948 5.828 5.880 879,325 +0.03(+0.44%)
Dec 21, 2016 5.940 5.940 5.803 5.854 907,258 -0.09(-1.44%)
Dec 20, 2016 5.623 5.957 5.614 5.940 2,227,813 +0.33(+5.80%)
Dec 19, 2016 5.485 5.631 5.468 5.614 1,528,257 +0.11(+2.02%)
Dec 16, 2016 5.614 5.670 5.485 5.503 7,241,956 -0.07(-1.23%)
Dec 15, 2016 5.400 5.640 5.374 5.571 2,045,461 +0.21(+4.00%)
Dec 14, 2016 5.323 5.537 5.288 5.357 1,495,583 -0.03(-0.64%)
Dec 13, 2016 5.494 5.503 5.361 5.391 2,064,445 -0.04(-0.79%)
Dec 12, 2016 5.468 5.537 5.374 5.434 2,097,656 -0.09(-1.71%)
Dec 09, 2016 5.348 5.563 5.297 5.528 3,625,062 +0.23(+4.37%)
Dec 08, 2016 5.177 5.374 5.138 5.297 2,530,794 +0.14(+2.66%)
Dec 07, 2016 5.194 5.203 5.091 5.160 2,847,390 +0.02(+0.33%)
Dec 06, 2016 5.160 5.237 5.125 5.143 3,670,076 +0.04(+0.84%)
Dec 05, 2016 5.203 5.271 5.091 5.100 3,716,578 -0.01(-0.17%)
Dec 02, 2016 5.108 5.185 5.048 5.108 3,650,534 -0.03(-0.50%)
Dec 01, 2016 5.091 5.211 5.040 5.134 4,948,678 +0.06(+1.18%)
Nov 30, 2016 5.057 5.177 5.014 5.074 14,597,013 -0.39(-7.06%)
Nov 29, 2016 5.451 5.554 5.357 5.460 636,185 +0.09(+1.59%)
Nov 28, 2016 5.503 5.554 5.348 5.374 859,202 -0.17(-3.09%)
Nov 25, 2016 5.683 5.683 5.468 5.545 462,532 -0.16(-2.85%)
Nov 23, 2016 5.708 5.708 5.708 0 +0.07(+1.22%)
Nov 22, 2016 5.614 5.691 5.485 5.640 1,479,957 +0.12(+2.17%)
Nov 21, 2016 5.717 5.734 5.443 5.520 655,919 -0.13(-2.28%)
Nov 18, 2016 5.485 5.657 5.485 5.648 967,845 +0.14(+2.49%)
Nov 17, 2016 5.391 5.580 5.391 5.511 707,787 +0.12(+2.23%)
Nov 16, 2016 5.494 5.537 5.323 5.391 1,019,970 -0.15(-2.78%)
Nov 15, 2016 5.288 5.554 5.151 5.545 807,374 +0.09(+1.73%)
Nov 14, 2016 5.348 5.528 5.297 5.451 1,915,117 +0.22(+4.26%)
Nov 11, 2016 5.220 5.250 5.100 5.228 1,998,572 +0.00(+0.00%)
Nov 10, 2016 4.714 5.340 4.645 5.228 2,811,412 +0.62(+13.38%)
Nov 09, 2016 4.551 4.671 4.414 4.611 2,196,775 +0.21(+4.67%)
Nov 08, 2016 4.380 4.461 4.346 4.405 597,744 -0.03(-0.77%)
Nov 07, 2016 4.363 4.453 4.328 4.440 695,018 +0.23(+5.50%)
Nov 04, 2016 4.217 4.337 4.157 4.208 1,054,531 +0.00(+0.00%)
Nov 03, 2016 4.148 4.234 4.131 4.208 791,454 +0.09(+2.29%)
Nov 02, 2016 4.277 4.320 4.097 4.114 756,443 -0.21(-4.76%)
Nov 01, 2016 4.423 4.465 4.243 4.320 944,802 -0.08(-1.75%)
Oct 31, 2016 4.423 4.448 4.354 4.397 1,398,297 -0.03(-0.58%)
Oct 28, 2016 4.508 4.560 4.414 4.423 840,416 -0.10(-2.27%)
Oct 27, 2016 4.654 4.697 4.525 4.525 1,875,372 -0.09(-1.86%)
Oct 26, 2016 4.654 4.671 4.560 4.611 933,671 -0.04(-0.92%)
Oct 25, 2016 4.688 4.748 4.354 4.654 683,638 +0.11(+2.45%)
Oct 24, 2016 4.577 4.628 4.517 4.543 949,652 +0.07(+1.53%)
Oct 21, 2016 4.457 4.525 4.448 4.474 456,359 -0.07(-1.51%)
Oct 20, 2016 4.585 4.611 4.517 4.543 322,358 -0.04(-0.93%)
Oct 19, 2016 4.500 4.633 4.483 4.585 678,633 +0.10(+2.29%)
Oct 18, 2016 4.500 4.525 4.431 4.483 412,900 +0.06(+1.36%)
Oct 17, 2016 4.603 4.620 4.414 4.423 489,234 -0.11(-2.46%)
Oct 14, 2016 4.525 4.568 4.440 4.534 416,857 +0.10(+2.32%)
Oct 13, 2016 4.491 4.560 4.337 4.431 564,752 -0.11(-2.45%)
Oct 12, 2016 4.577 4.620 4.517 4.543 303,609 -0.01(-0.19%)
Oct 11, 2016 4.645 4.654 4.490 4.551 390,519 -0.09(-2.03%)
Oct 10, 2016 4.577 4.671 4.577 4.645 416,133 +0.11(+2.46%)
Oct 07, 2016 4.654 4.655 4.465 4.534 849,374 -0.13(-2.76%)
Oct 06, 2016 4.594 4.671 4.577 4.663 545,117 +0.07(+1.49%)
Oct 05, 2016 4.491 4.705 4.465 4.594 953,976 +0.15(+3.28%)
Oct 04, 2016 4.397 4.570 4.388 4.448 622,234 +0.04(+0.97%)
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.