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

First Bancorp (NY: FBP )

18.16 +0.11 (+0.64%)
Streaming Delayed Price Updated: 11:10 AM 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 (%)
Aug 30, 2019 8.345 8.354 8.189 8.319 1,967,853 +0.03(+0.42%)
Aug 29, 2019 8.189 8.354 8.180 8.284 771,052 +0.16(+1.92%)
Aug 28, 2019 7.998 8.267 7.989 8.128 1,042,532 +0.08(+0.97%)
Aug 27, 2019 8.214 8.236 7.954 8.050 1,276,116 -0.13(-1.59%)
Aug 26, 2019 8.145 8.223 8.106 8.180 1,154,565 +0.10(+1.18%)
Aug 23, 2019 8.292 8.387 8.041 8.084 1,481,705 -0.28(-3.31%)
Aug 22, 2019 8.353 8.422 8.214 8.361 740,477 +0.06(+0.73%)
Aug 21, 2019 8.327 8.387 8.240 8.301 788,743 +0.03(+0.42%)
Aug 20, 2019 8.292 8.344 8.214 8.266 1,347,309 -0.10(-1.24%)
Aug 19, 2019 8.448 8.508 8.370 8.370 862,271 +0.07(+0.83%)
Aug 16, 2019 8.136 8.361 8.136 8.301 3,253,167 +0.20(+2.46%)
Aug 15, 2019 8.171 8.231 8.067 8.102 857,996 -0.05(-0.64%)
Aug 14, 2019 8.249 8.292 7.985 8.154 1,485,958 -0.31(-3.68%)
Aug 13, 2019 8.249 8.595 8.231 8.465 1,259,533 +0.16(+1.98%)
Aug 12, 2019 8.431 8.456 8.249 8.301 1,197,830 -0.23(-2.74%)
Aug 09, 2019 8.526 8.612 8.448 8.534 1,293,618 -0.03(-0.30%)
Aug 08, 2019 8.431 8.647 8.396 8.560 1,533,048 +0.18(+2.17%)
Aug 07, 2019 8.223 8.387 8.102 8.379 1,470,774 -0.01(-0.10%)
Aug 06, 2019 8.586 8.612 8.361 8.387 1,592,258 -0.14(-1.62%)
Aug 05, 2019 8.647 8.664 8.327 8.526 1,620,340 -0.29(-3.34%)
Aug 02, 2019 8.941 8.959 8.673 8.820 1,376,686 -0.16(-1.83%)
Aug 01, 2019 9.313 9.422 8.889 8.984 2,009,612 -0.33(-3.53%)
Jul 31, 2019 9.348 9.495 9.248 9.313 1,856,806 -0.05(-0.55%)
Jul 30, 2019 9.106 9.400 9.106 9.365 2,512,225 +0.19(+2.08%)
Jul 29, 2019 9.417 9.461 9.158 9.175 1,413,865 -0.29(-3.02%)
Jul 26, 2019 9.313 9.521 9.313 9.461 1,214,941 +0.16(+1.67%)
Jul 25, 2019 9.253 9.452 9.253 9.305 1,438,778 +0.09(+0.94%)
Jul 24, 2019 9.210 9.266 8.941 9.218 3,984,070 -0.12(-1.30%)
Jul 23, 2019 9.218 9.374 9.088 9.339 1,896,092 +0.03(+0.37%)
Jul 22, 2019 9.512 9.551 9.287 9.305 2,131,742 -0.21(-2.18%)
Jul 19, 2019 9.469 9.677 9.469 9.512 1,481,359 -0.01(-0.09%)
Jul 18, 2019 9.357 9.564 9.305 9.521 1,180,940 +0.16(+1.66%)
Jul 17, 2019 9.478 9.478 9.266 9.365 1,473,923 -0.16(-1.73%)
Jul 16, 2019 9.409 9.564 9.305 9.530 1,327,125 +0.09(+0.92%)
Jul 15, 2019 9.634 9.634 9.396 9.443 783,022 -0.19(-1.98%)
Jul 12, 2019 9.625 9.729 9.582 9.634 1,000,974 +0.02(+0.18%)
Jul 11, 2019 9.504 9.642 9.417 9.616 1,203,673 +0.10(+1.09%)
Jul 10, 2019 9.599 9.668 9.504 9.512 1,275,041 -0.05(-0.54%)
Jul 09, 2019 9.556 9.590 9.435 9.564 1,050,806 -0.03(-0.36%)
Jul 08, 2019 9.495 9.616 9.452 9.599 1,397,342 +0.04(+0.45%)
Jul 05, 2019 9.538 9.586 9.469 9.556 787,354 +0.06(+0.64%)
Jul 03, 2019 9.400 9.512 9.287 9.495 643,632 +0.14(+1.48%)
Jul 02, 2019 9.409 9.469 9.253 9.357 814,002 -0.08(-0.83%)
Jul 01, 2019 9.608 9.668 9.339 9.435 2,018,056 -0.12(-1.27%)
Jun 28, 2019 9.435 9.686 9.435 9.556 4,337,210 +0.16(+1.75%)
Jun 27, 2019 9.045 9.538 9.045 9.391 4,034,363 +0.68(+7.85%)
Jun 26, 2019 8.716 8.842 8.664 8.707 1,909,543 +0.05(+0.60%)
Jun 25, 2019 8.647 8.673 8.543 8.656 1,483,515 -0.01(-0.10%)
Jun 24, 2019 8.673 8.790 8.604 8.664 1,855,910 -0.04(-0.50%)
Jun 21, 2019 8.638 8.768 8.638 8.707 2,342,308 +0.03(+0.40%)
Jun 20, 2019 8.733 8.785 8.508 8.673 2,652,822 +0.01(+0.10%)
Jun 19, 2019 8.716 8.811 8.604 8.664 859,521 -0.05(-0.60%)
Jun 18, 2019 8.569 8.846 8.560 8.716 1,266,778 +0.20(+2.34%)
Jun 17, 2019 8.630 8.664 8.482 8.517 1,703,276 -0.10(-1.20%)
Jun 14, 2019 8.621 8.682 8.526 8.621 788,047 -0.04(-0.50%)
Jun 13, 2019 8.725 8.777 8.612 8.664 956,987 -0.01(-0.10%)
Jun 12, 2019 8.664 8.768 8.599 8.673 954,423 -0.03(-0.30%)
Jun 11, 2019 8.656 8.699 8.526 8.699 3,286,990 +0.12(+1.41%)
Jun 10, 2019 8.595 8.777 8.526 8.578 1,572,251 +0.03(+0.41%)
Jun 07, 2019 8.517 8.625 8.482 8.543 1,381,885 +0.02(+0.20%)
Jun 06, 2019 8.751 8.803 8.500 8.526 1,918,585 -0.21(-2.38%)
Jun 05, 2019 8.863 8.915 8.630 8.733 1,592,290 -0.16(-1.75%)
Jun 04, 2019 8.898 9.002 8.764 8.889 5,428,324 +0.15(+1.68%)
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.