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

First Bancorp (NY: FBP )

18.08 +0.11 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2016 3.551 3.727 3.551 3.611 1,268,890 +0.05(+1.45%)
May 27, 2016 3.620 3.560 3.560 3.560 927,583 -0.09(-2.35%)
May 26, 2016 3.697 3.697 3.569 3.646 486,575 -0.02(-0.47%)
May 25, 2016 3.646 3.732 3.603 3.663 481,477 +0.03(+0.71%)
May 24, 2016 3.594 3.706 3.551 3.637 742,046 +0.05(+1.44%)
May 23, 2016 3.603 3.603 3.474 3.586 541,245 +0.03(+0.72%)
May 20, 2016 3.517 3.586 3.483 3.560 653,528 +0.06(+1.72%)
May 19, 2016 3.354 3.594 3.320 3.500 1,314,129 +0.11(+3.29%)
May 18, 2016 3.191 3.397 3.174 3.388 1,136,328 +0.19(+5.90%)
May 17, 2016 3.225 3.337 3.140 3.200 764,378 -0.06(-1.84%)
May 16, 2016 3.088 3.260 3.088 3.260 660,765 +0.17(+5.56%)
May 13, 2016 3.148 3.251 3.071 3.088 398,596 -0.08(-2.44%)
May 12, 2016 3.294 3.328 3.122 3.165 719,476 -0.13(-3.91%)
May 11, 2016 3.243 3.320 3.217 3.294 824,984 +0.05(+1.59%)
May 10, 2016 3.183 3.268 3.148 3.243 418,198 +0.10(+3.28%)
May 09, 2016 3.217 3.217 3.045 3.140 725,651 -0.05(-1.61%)
May 06, 2016 3.105 3.191 3.088 3.191 753,830 +0.04(+1.36%)
May 05, 2016 3.122 3.243 3.062 3.148 633,765 +0.08(+2.51%)
May 04, 2016 3.088 3.234 3.058 3.071 954,575 -0.06(-1.92%)
May 03, 2016 3.345 3.345 3.058 3.131 860,833 -0.24(-7.12%)
May 02, 2016 3.380 3.380 3.260 3.371 986,075 +0.03(+0.77%)
Apr 29, 2016 3.371 3.423 3.285 3.345 1,238,305 +0.03(+0.78%)
Apr 28, 2016 3.303 3.414 3.268 3.320 873,564 +0.02(+0.52%)
Apr 27, 2016 3.208 3.320 3.191 3.303 1,382,134 +0.09(+2.94%)
Apr 26, 2016 3.097 3.217 2.942 3.208 1,101,753 +0.18(+5.95%)
Apr 25, 2016 2.968 3.045 2.895 3.028 784,633 +0.06(+2.02%)
Apr 22, 2016 2.891 3.011 2.865 2.968 1,143,778 +0.11(+3.90%)
Apr 21, 2016 2.831 2.865 2.779 2.857 649,450 +0.07(+2.46%)
Apr 20, 2016 2.736 2.827 2.728 2.788 771,113 +0.05(+1.88%)
Apr 19, 2016 2.762 2.788 2.711 2.736 557,366 +0.00(+0.00%)
Apr 18, 2016 2.676 2.788 2.668 2.736 682,552 +0.04(+1.59%)
Apr 15, 2016 2.616 2.711 2.616 2.694 567,432 +0.06(+2.28%)
Apr 14, 2016 2.531 2.659 2.522 2.634 744,492 +0.10(+4.07%)
Apr 13, 2016 2.479 2.573 2.479 2.531 1,499,336 +0.09(+3.87%)
Apr 12, 2016 2.436 2.492 2.385 2.436 536,019 +0.01(+0.35%)
Apr 11, 2016 2.316 2.488 2.316 2.428 716,750 +0.15(+6.39%)
Apr 08, 2016 2.299 2.368 2.226 2.282 723,254 +0.09(+4.31%)
Apr 07, 2016 2.299 2.359 2.157 2.187 2,412,518 -0.15(-6.25%)
Apr 06, 2016 2.316 2.368 2.265 2.333 467,150 +0.02(+0.74%)
Apr 05, 2016 2.376 2.393 2.273 2.316 853,001 -0.07(-2.88%)
Apr 04, 2016 2.479 2.496 2.376 2.385 455,527 -0.09(-3.81%)
Apr 01, 2016 2.471 2.513 2.402 2.479 492,197 -0.03(-1.03%)
Mar 31, 2016 2.496 2.513 2.445 2.505 562,212 +0.00(+0.00%)
Mar 30, 2016 2.428 2.539 2.402 2.505 1,248,169 +0.10(+4.29%)
Mar 29, 2016 2.325 2.415 2.265 2.402 626,717 +0.03(+1.08%)
Mar 28, 2016 2.385 2.445 2.316 2.376 513,308 +0.07(+2.97%)
Mar 24, 2016 2.359 2.308 2.308 2.308 763,446 -0.05(-2.18%)
Mar 23, 2016 2.531 2.539 2.359 2.359 500,212 -0.17(-6.78%)
Mar 22, 2016 2.513 2.539 2.428 2.531 390,101 +0.01(+0.34%)
Mar 21, 2016 2.694 2.745 2.513 2.522 558,354 -0.18(-6.67%)
Mar 18, 2016 2.573 2.719 2.526 2.702 1,774,021 +0.15(+6.06%)
Mar 17, 2016 2.496 2.556 2.368 2.548 723,204 +0.10(+4.21%)
Mar 16, 2016 2.573 2.608 2.419 2.445 416,311 -0.13(-5.00%)
Mar 15, 2016 2.556 2.612 2.428 2.573 980,681 -0.01(-0.33%)
Mar 14, 2016 2.582 2.599 2.488 2.582 666,358 +0.00(+0.00%)
Mar 11, 2016 2.462 2.599 2.428 2.582 1,050,186 +0.15(+6.36%)
Mar 10, 2016 2.368 2.445 2.359 2.428 1,417,416 +0.05(+2.17%)
Mar 09, 2016 2.488 2.522 2.342 2.376 550,859 -0.08(-3.15%)
Mar 08, 2016 2.539 2.539 2.316 2.453 924,417 -0.13(-4.98%)
Mar 07, 2016 2.419 2.591 2.419 2.582 1,566,297 +0.11(+4.51%)
Mar 04, 2016 2.591 2.591 2.419 2.471 1,574,537 -0.08(-3.03%)
Mar 03, 2016 2.556 2.565 2.471 2.548 1,108,528 +0.01(+0.34%)
Mar 02, 2016 2.462 2.539 2.333 2.539 1,263,505 +0.13(+5.34%)
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.