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

First Bancorp (NY: FBP )

17.25 -0.21 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2021 11.30 11.64 11.29 11.35 2,379,103 -0.07(-0.63%)
Apr 29, 2021 11.46 11.68 11.41 11.43 1,800,008 +0.21(+1.85%)
Apr 28, 2021 11.22 11.33 11.14 11.22 1,178,828 +0.05(+0.40%)
Apr 27, 2021 11.02 11.18 10.95 11.17 1,702,246 +0.24(+2.23%)
Apr 26, 2021 11.02 11.43 10.87 10.93 2,552,992 +0.01(+0.08%)
Apr 23, 2021 10.43 11.02 10.43 10.92 2,299,287 +0.50(+4.77%)
Apr 22, 2021 10.59 10.68 10.41 10.42 1,794,568 -0.18(-1.70%)
Apr 21, 2021 10.16 10.64 10.09 10.61 1,465,144 +0.41(+3.99%)
Apr 20, 2021 10.68 10.72 10.17 10.20 2,106,077 -0.59(-5.44%)
Apr 19, 2021 10.81 10.98 10.66 10.79 1,969,362 -0.06(-0.58%)
Apr 16, 2021 10.81 10.89 10.66 10.85 2,061,277 +0.20(+1.87%)
Apr 15, 2021 10.57 10.70 10.40 10.65 1,379,629 +0.10(+0.94%)
Apr 14, 2021 10.46 10.69 10.42 10.55 1,205,253 +0.14(+1.39%)
Apr 13, 2021 10.47 10.50 10.34 10.41 1,830,936 -0.16(-1.54%)
Apr 12, 2021 10.49 10.63 10.47 10.57 2,250,716 +0.14(+1.30%)
Apr 09, 2021 10.50 10.51 10.28 10.43 1,261,120 +0.05(+0.44%)
Apr 08, 2021 10.11 10.41 10.03 10.39 2,278,843 +0.22(+2.13%)
Apr 07, 2021 10.24 10.37 10.09 10.17 1,443,976 -0.08(-0.79%)
Apr 06, 2021 10.26 10.37 10.09 10.25 1,395,064 -0.01(-0.09%)
Apr 05, 2021 10.47 10.51 10.16 10.26 1,647,449 -0.06(-0.61%)
Apr 01, 2021 10.08 10.34 10.08 10.32 2,256,556 +0.15(+1.51%)
Mar 31, 2021 10.04 10.31 10.01 10.17 2,953,360 +0.13(+1.26%)
Mar 30, 2021 9.937 10.17 9.914 10.04 1,769,120 +0.24(+2.49%)
Mar 29, 2021 9.991 10.15 9.747 9.801 2,755,325 -0.38(-3.73%)
Mar 26, 2021 10.16 10.27 10.04 10.18 2,354,084 +0.23(+2.27%)
Mar 25, 2021 9.765 10.05 9.553 9.955 3,562,924 +0.14(+1.38%)
Mar 24, 2021 10.11 10.32 9.819 9.819 2,299,496 -0.12(-1.18%)
Mar 23, 2021 10.31 10.35 9.855 9.937 3,838,651 -0.47(-4.51%)
Mar 22, 2021 10.80 10.93 10.37 10.41 2,880,543 -0.63(-5.73%)
Mar 19, 2021 10.93 11.18 10.61 11.04 10,823,255 +0.16(+1.50%)
Mar 18, 2021 10.91 11.37 10.85 10.88 2,924,643 +0.17(+1.60%)
Mar 17, 2021 10.75 10.94 10.59 10.70 1,637,583 +0.07(+0.68%)
Mar 16, 2021 10.76 10.85 10.56 10.63 1,798,680 -0.24(-2.24%)
Mar 15, 2021 11.00 11.02 10.68 10.88 1,446,294 -0.06(-0.58%)
Mar 12, 2021 10.88 11.17 10.76 10.94 2,293,419 +0.23(+2.19%)
Mar 11, 2021 10.49 10.76 10.42 10.70 1,718,433 +0.19(+1.80%)
Mar 10, 2021 10.17 10.63 10.12 10.51 3,481,281 +0.42(+4.11%)
Mar 09, 2021 10.20 10.32 9.801 10.10 1,778,852 -0.24(-2.36%)
Mar 08, 2021 10.23 10.52 10.12 10.34 1,771,465 +0.29(+2.88%)
Mar 05, 2021 10.08 10.08 9.629 10.05 2,282,460 +0.16(+1.64%)
Mar 04, 2021 9.864 10.15 9.720 9.891 3,291,796 -0.03(-0.27%)
Mar 03, 2021 9.828 10.25 9.801 9.918 3,713,501 +0.19(+1.95%)
Mar 02, 2021 9.964 10.03 9.720 9.729 2,354,952 -0.25(-2.53%)
Mar 01, 2021 9.729 10.03 9.648 9.982 1,298,232 +0.51(+5.34%)
Feb 26, 2021 9.566 9.756 9.291 9.476 1,819,614 -0.16(-1.69%)
Feb 25, 2021 10.07 10.11 9.620 9.638 2,077,269 -0.29(-2.91%)
Feb 24, 2021 9.721 10.10 9.658 9.928 2,592,646 +0.31(+3.27%)
Feb 23, 2021 9.425 9.703 9.371 9.613 1,704,907 +0.27(+2.88%)
Feb 22, 2021 9.281 9.506 9.281 9.344 2,045,617 +0.03(+0.29%)
Feb 19, 2021 9.200 9.335 9.165 9.317 1,311,154 +0.13(+1.47%)
Feb 18, 2021 9.335 9.452 9.097 9.183 1,321,418 -0.24(-2.57%)
Feb 17, 2021 9.245 9.559 9.245 9.425 1,759,472 +0.09(+0.96%)
Feb 16, 2021 9.191 9.443 9.111 9.335 1,582,696 +0.27(+2.97%)
Feb 12, 2021 8.814 9.075 8.806 9.066 1,461,665 +0.19(+2.12%)
Feb 11, 2021 9.039 9.120 8.698 8.877 1,781,143 -0.12(-1.30%)
Feb 10, 2021 8.976 9.174 8.850 8.994 1,493,911 +0.06(+0.70%)
Feb 09, 2021 8.823 8.949 8.734 8.931 1,384,168 +0.07(+0.81%)
Feb 08, 2021 8.734 8.868 8.635 8.859 1,026,851 +0.19(+2.17%)
Feb 05, 2021 8.859 8.931 8.626 8.671 1,399,166 -0.11(-1.23%)
Feb 04, 2021 8.518 8.877 8.473 8.779 2,027,558 +0.28(+3.27%)
Feb 03, 2021 8.572 8.662 8.384 8.500 2,484,943 -0.13(-1.46%)
Feb 02, 2021 8.626 8.725 8.482 8.626 2,492,857 +0.22(+2.56%)
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.