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

First Bancorp (NY: FBP )

18.20 -0.13 (-0.71%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 15, 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 (%)
Feb 29, 2016 2.220 2.323 2.143 2.297 1,633,551 +0.10(+4.69%)
Feb 26, 2016 2.066 2.194 2.066 2.194 674,038 +0.15(+7.56%)
Feb 25, 2016 2.023 2.040 1.946 2.040 677,620 +0.06(+3.03%)
Feb 24, 2016 1.971 2.023 1.903 1.980 870,657 -0.03(-1.70%)
Feb 23, 2016 2.160 2.168 1.975 2.014 869,709 -0.18(-8.20%)
Feb 22, 2016 2.117 2.194 2.108 2.194 884,494 +0.10(+4.92%)
Feb 19, 2016 2.083 2.143 2.066 2.091 278,012 -0.01(-0.41%)
Feb 18, 2016 2.194 2.211 2.096 2.100 792,043 -0.09(-3.92%)
Feb 17, 2016 2.211 2.306 2.151 2.186 800,133 -0.03(-1.16%)
Feb 16, 2016 2.031 2.211 2.031 2.211 924,521 +0.13(+6.17%)
Feb 12, 2016 1.903 2.083 2.083 2.083 2,246,643 +0.21(+10.96%)
Feb 11, 2016 1.868 1.903 1.791 1.877 1,018,150 -0.03(-1.79%)
Feb 10, 2016 1.971 2.023 1.903 1.911 641,653 -0.05(-2.62%)
Feb 09, 2016 1.980 1.997 1.911 1.963 852,518 -0.08(-3.78%)
Feb 08, 2016 2.048 2.057 1.980 2.040 1,548,285 -0.06(-2.86%)
Feb 05, 2016 2.203 2.250 2.100 2.100 865,075 -0.07(-3.16%)
Feb 04, 2016 2.091 2.263 2.091 2.168 961,556 +0.05(+2.43%)
Feb 03, 2016 2.160 2.160 2.031 2.117 1,846,208 -0.03(-1.59%)
Feb 02, 2016 2.074 2.160 2.040 2.151 2,227,677 +0.01(+0.40%)
Feb 01, 2016 2.134 2.160 2.014 2.143 1,169,260 -0.09(-3.85%)
Jan 29, 2016 1.886 2.228 1.843 2.228 3,547,319 +0.26(+13.04%)
Jan 28, 2016 1.971 2.057 1.954 1.971 1,166,105 +0.03(+1.77%)
Jan 27, 2016 1.826 1.980 1.817 1.937 1,807,122 +0.09(+4.63%)
Jan 26, 2016 1.817 1.877 1.766 1.851 2,003,430 +0.07(+3.85%)
Jan 25, 2016 1.971 1.971 1.766 1.783 1,597,403 -0.19(-9.57%)
Jan 22, 2016 1.920 1.984 1.886 1.971 1,873,347 +0.09(+4.55%)
Jan 21, 2016 1.868 1.997 1.868 1.886 1,572,715 +0.00(+0.00%)
Jan 20, 2016 2.014 2.023 1.821 1.886 3,217,303 -0.17(-8.33%)
Jan 19, 2016 2.246 2.246 2.040 2.057 2,278,492 -0.14(-6.25%)
Jan 15, 2016 2.220 2.194 2.194 2.194 1,679,148 -0.10(-4.48%)
Jan 14, 2016 2.340 2.366 2.263 2.297 2,321,213 -0.04(-1.83%)
Jan 13, 2016 2.477 2.528 2.318 2.340 1,218,119 -0.14(-5.54%)
Jan 12, 2016 2.563 2.580 2.404 2.477 1,332,013 -0.07(-2.69%)
Jan 11, 2016 2.563 2.580 2.511 2.546 1,044,008 -0.02(-0.67%)
Jan 08, 2016 2.683 2.726 2.546 2.563 1,584,198 -0.10(-3.86%)
Jan 07, 2016 2.623 2.666 2.580 2.666 2,516,204 -0.02(-0.64%)
Jan 06, 2016 2.648 2.708 2.623 2.683 747,587 +0.01(+0.32%)
Jan 05, 2016 2.760 2.760 2.661 2.674 830,317 -0.06(-2.19%)
Jan 04, 2016 2.683 2.768 2.657 2.734 1,112,145 -0.05(-1.85%)
Dec 31, 2015 2.828 2.786 2.786 2.786 854,041 -0.03(-0.91%)
Dec 30, 2015 2.880 2.914 2.803 2.811 1,218,945 -0.10(-3.53%)
Dec 29, 2015 3.034 3.034 2.897 2.914 1,283,669 -0.06(-2.02%)
Dec 28, 2015 3.051 3.060 2.944 2.974 945,607 -0.09(-2.80%)
Dec 24, 2015 2.914 3.060 3.060 3.060 524,909 +0.16(+5.62%)
Dec 23, 2015 3.034 3.043 2.888 2.897 1,075,948 -0.10(-3.43%)
Dec 22, 2015 2.940 3.008 2.854 3.000 1,209,250 +0.07(+2.34%)
Dec 21, 2015 2.794 3.034 2.743 2.931 1,891,801 +0.19(+6.88%)
Dec 18, 2015 2.666 2.846 2.614 2.743 21,599,328 +0.06(+2.24%)
Dec 17, 2015 2.734 2.786 2.640 2.683 1,307,659 -0.03(-1.26%)
Dec 16, 2015 2.743 2.871 2.580 2.717 2,366,890 -0.01(-0.31%)
Dec 15, 2015 2.614 2.811 2.614 2.726 1,470,332 +0.10(+3.92%)
Dec 14, 2015 2.708 2.743 2.580 2.623 1,805,122 -0.09(-3.47%)
Dec 11, 2015 2.846 2.888 2.700 2.717 1,852,721 -0.15(-5.37%)
Dec 10, 2015 2.631 2.966 2.614 2.871 2,660,738 +0.24(+9.12%)
Dec 09, 2015 2.597 2.704 2.588 2.631 903,627 +0.00(+0.00%)
Dec 08, 2015 2.640 2.704 2.614 2.631 825,065 -0.08(-2.85%)
Dec 07, 2015 2.966 2.966 2.623 2.708 2,268,307 -0.25(-8.41%)
Dec 04, 2015 2.948 3.051 2.897 2.957 1,034,434 +0.00(+0.00%)
Dec 03, 2015 3.077 3.180 2.957 2.957 911,324 -0.10(-3.36%)
Dec 02, 2015 3.163 3.231 3.000 3.060 1,086,441 -0.11(-3.51%)
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.