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

First Bancorp (NY: FBP )

17.28 -0.18 (-1.03%)
Streaming Delayed Price Updated: 3:54 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, 2019 9.873 10.00 9.726 9.744 1,849,876 -0.14(-1.40%)
Apr 29, 2019 9.761 9.968 9.761 9.882 1,180,365 +0.16(+1.60%)
Apr 26, 2019 9.580 9.744 9.580 9.726 972,671 +0.14(+1.44%)
Apr 25, 2019 9.606 9.679 9.511 9.588 1,335,813 -0.02(-0.18%)
Apr 24, 2019 9.726 9.916 9.416 9.606 2,593,191 -0.36(-3.63%)
Apr 23, 2019 9.744 10.05 9.744 9.968 1,577,252 +0.21(+2.12%)
Apr 22, 2019 9.838 9.890 9.735 9.761 1,220,156 -0.09(-0.96%)
Apr 18, 2019 9.838 10.01 9.761 9.856 1,168,550 -0.01(-0.09%)
Apr 17, 2019 10.04 10.07 9.847 9.864 1,203,256 -0.16(-1.63%)
Apr 16, 2019 9.907 10.06 9.864 10.03 1,394,948 +0.15(+1.48%)
Apr 15, 2019 10.02 10.06 9.838 9.882 959,965 -0.14(-1.38%)
Apr 12, 2019 9.968 10.07 9.882 10.02 1,181,308 +0.15(+1.48%)
Apr 11, 2019 9.916 9.989 9.821 9.873 1,236,453 -0.02(-0.17%)
Apr 10, 2019 9.778 9.920 9.692 9.890 1,346,662 +0.10(+1.06%)
Apr 09, 2019 9.864 9.890 9.731 9.787 1,391,124 -0.09(-0.87%)
Apr 08, 2019 9.925 9.994 9.834 9.873 2,198,137 -0.11(-1.12%)
Apr 05, 2019 10.18 10.21 9.951 9.985 1,780,544 -0.18(-1.78%)
Apr 04, 2019 10.05 10.19 9.985 10.17 1,270,962 +0.13(+1.29%)
Apr 03, 2019 10.25 10.30 9.994 10.04 2,018,217 -0.11(-1.10%)
Apr 02, 2019 10.08 10.15 10.00 10.15 1,903,262 +0.03(+0.26%)
Apr 01, 2019 9.959 10.15 9.933 10.12 1,775,631 +0.24(+2.44%)
Mar 29, 2019 9.847 9.916 9.718 9.882 3,248,075 +0.10(+1.06%)
Mar 28, 2019 9.614 9.787 9.545 9.778 1,265,946 +0.17(+1.80%)
Mar 27, 2019 9.580 9.696 9.502 9.606 1,615,131 +0.03(+0.36%)
Mar 26, 2019 9.373 9.597 9.373 9.571 1,466,759 +0.26(+2.78%)
Mar 25, 2019 9.278 9.433 9.226 9.312 1,206,919 +0.03(+0.37%)
Mar 22, 2019 9.519 9.558 9.218 9.278 2,242,119 -0.34(-3.58%)
Mar 21, 2019 9.494 9.683 9.430 9.623 1,651,824 +0.09(+1.00%)
Mar 20, 2019 9.761 9.899 9.528 9.528 1,760,707 -0.25(-2.56%)
Mar 19, 2019 10.05 10.08 9.778 9.778 1,584,786 -0.22(-2.24%)
Mar 18, 2019 9.830 10.03 9.821 10.00 1,301,636 +0.18(+1.84%)
Mar 15, 2019 9.968 10.00 9.761 9.821 6,118,539 -0.12(-1.21%)
Mar 14, 2019 9.813 9.972 9.769 9.942 1,284,198 +0.13(+1.32%)
Mar 13, 2019 9.899 9.951 9.795 9.813 2,229,689 -0.03(-0.35%)
Mar 12, 2019 9.709 9.864 9.666 9.847 1,593,613 +0.13(+1.33%)
Mar 11, 2019 9.494 9.744 9.433 9.718 1,745,809 +0.28(+2.92%)
Mar 08, 2019 9.295 9.519 9.269 9.442 1,253,443 +0.09(+0.92%)
Mar 07, 2019 9.485 9.554 9.235 9.356 1,599,520 -0.17(-1.81%)
Mar 06, 2019 9.761 9.804 9.446 9.528 1,952,608 -0.25(-2.56%)
Mar 05, 2019 9.838 9.847 9.700 9.778 1,144,894 -0.08(-0.79%)
Mar 04, 2019 9.976 10.00 9.808 9.856 1,189,062 -0.07(-0.70%)
Mar 01, 2019 9.994 10.04 9.864 9.925 1,019,408 +0.00(+0.00%)
Feb 28, 2019 9.847 9.994 9.830 9.925 1,045,774 +0.09(+0.88%)
Feb 27, 2019 9.683 9.878 9.623 9.838 1,173,527 +0.18(+1.88%)
Feb 26, 2019 9.761 9.795 9.649 9.657 793,130 -0.09(-0.97%)
Feb 25, 2019 10.07 10.10 9.735 9.752 1,092,000 -0.21(-2.07%)
Feb 22, 2019 9.847 9.958 9.795 9.958 1,284,244 +0.10(+1.05%)
Feb 21, 2019 9.907 9.939 9.743 9.855 849,307 -0.06(-0.61%)
Feb 20, 2019 9.786 9.967 9.769 9.915 1,585,733 +0.15(+1.50%)
Feb 19, 2019 9.511 9.786 9.511 9.769 2,332,869 +0.18(+1.88%)
Feb 15, 2019 9.675 9.726 9.528 9.589 3,262,356 +0.00(+0.00%)
Feb 14, 2019 9.632 9.718 9.528 9.589 1,425,452 -0.04(-0.45%)
Feb 13, 2019 9.649 9.726 9.571 9.632 1,490,797 +0.01(+0.09%)
Feb 12, 2019 9.511 9.662 9.477 9.623 1,494,398 +0.19(+2.01%)
Feb 11, 2019 9.210 9.451 9.184 9.434 1,245,381 +0.26(+2.81%)
Feb 08, 2019 9.184 9.227 9.090 9.176 610,143 -0.03(-0.37%)
Feb 07, 2019 9.227 9.262 9.098 9.210 1,281,656 +0.03(+0.28%)
Feb 06, 2019 9.124 9.193 9.090 9.184 1,519,307 +0.06(+0.66%)
Feb 05, 2019 9.262 9.296 9.107 9.124 1,472,497 -0.08(-0.84%)
Feb 04, 2019 9.107 9.253 9.098 9.202 1,478,381 +0.12(+1.33%)
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.