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

First Bancorp (NY: FBP )

18.02 +0.14 (+0.76%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 21, 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 (%)
Jan 31, 2020 8.228 8.276 8.071 8.088 1,986,374 -0.18(-2.22%)
Jan 30, 2020 8.019 8.289 7.993 8.272 1,934,919 +0.17(+2.05%)
Jan 29, 2020 8.394 8.455 8.088 8.106 2,620,329 -0.31(-3.73%)
Jan 28, 2020 8.629 8.708 8.315 8.420 2,988,676 -0.19(-2.23%)
Jan 27, 2020 8.568 8.682 8.516 8.612 1,632,553 -0.12(-1.40%)
Jan 24, 2020 8.856 8.874 8.629 8.734 1,884,717 -0.14(-1.57%)
Jan 23, 2020 8.839 8.900 8.734 8.874 2,038,822 +0.04(+0.49%)
Jan 22, 2020 8.900 8.935 8.743 8.830 2,377,296 -0.03(-0.39%)
Jan 21, 2020 8.996 9.031 8.856 8.865 1,505,263 -0.23(-2.50%)
Jan 17, 2020 9.170 9.197 9.048 9.092 1,102,866 +0.00(+0.00%)
Jan 16, 2020 9.031 9.162 9.022 9.092 1,065,287 +0.11(+1.26%)
Jan 15, 2020 8.804 9.013 8.752 8.978 1,404,650 +0.10(+1.18%)
Jan 14, 2020 8.917 8.970 8.839 8.874 1,518,757 -0.09(-0.97%)
Jan 13, 2020 8.970 9.013 8.913 8.961 1,505,502 -0.03(-0.29%)
Jan 10, 2020 9.179 9.197 8.952 8.987 1,791,312 -0.24(-2.55%)
Jan 09, 2020 9.092 9.266 9.048 9.223 2,015,584 +0.03(+0.38%)
Jan 08, 2020 8.978 9.223 8.970 9.188 1,651,907 +0.20(+2.23%)
Jan 07, 2020 9.179 9.179 8.978 8.987 743,975 -0.18(-2.00%)
Jan 06, 2020 9.057 9.188 9.022 9.170 1,023,201 -0.01(-0.10%)
Jan 03, 2020 9.040 9.214 9.040 9.179 1,426,403 -0.02(-0.19%)
Jan 02, 2020 9.293 9.310 9.157 9.197 889,700 -0.04(-0.47%)
Dec 31, 2019 9.232 9.323 9.232 9.240 1,143,208 -0.01(-0.09%)
Dec 30, 2019 9.301 9.319 9.232 9.249 1,087,542 +0.02(+0.19%)
Dec 27, 2019 9.354 9.380 9.223 9.232 649,021 -0.12(-1.31%)
Dec 26, 2019 9.336 9.415 9.310 9.354 395,056 +0.03(+0.37%)
Dec 24, 2019 9.266 9.380 9.266 9.319 512,524 +0.05(+0.56%)
Dec 23, 2019 9.423 9.441 9.214 9.266 1,554,420 -0.18(-1.94%)
Dec 20, 2019 9.423 9.493 9.354 9.450 3,286,021 +0.11(+1.22%)
Dec 19, 2019 9.371 9.432 9.306 9.336 2,146,651 -0.02(-0.19%)
Dec 18, 2019 9.607 9.607 9.336 9.354 1,739,182 -0.19(-2.01%)
Dec 17, 2019 9.328 9.598 9.284 9.546 2,418,322 +0.23(+2.43%)
Dec 16, 2019 9.284 9.380 9.284 9.319 2,082,707 +0.11(+1.23%)
Dec 13, 2019 9.258 9.314 9.118 9.205 1,060,805 -0.05(-0.57%)
Dec 12, 2019 9.170 9.362 9.153 9.258 1,586,064 +0.12(+1.34%)
Dec 11, 2019 9.127 9.170 9.031 9.136 1,264,222 -0.09(-0.95%)
Dec 10, 2019 9.144 9.223 9.092 9.223 1,260,298 +0.10(+1.15%)
Dec 09, 2019 9.066 9.184 9.057 9.118 1,225,988 +0.03(+0.29%)
Dec 06, 2019 9.109 9.214 9.031 9.092 1,225,267 +0.06(+0.68%)
Dec 05, 2019 9.040 9.083 8.996 9.031 947,936 +0.06(+0.68%)
Dec 04, 2019 8.978 9.057 8.917 8.970 980,151 +0.03(+0.29%)
Dec 03, 2019 8.917 8.961 8.865 8.944 761,091 -0.14(-1.54%)
Dec 02, 2019 9.240 9.275 9.074 9.083 848,911 -0.08(-0.86%)
Nov 29, 2019 9.109 9.249 9.074 9.162 818,411 +0.02(+0.19%)
Nov 27, 2019 9.136 9.240 9.109 9.144 956,971 +0.10(+1.06%)
Nov 26, 2019 9.196 9.231 9.027 9.048 1,927,086 -0.21(-2.25%)
Nov 25, 2019 9.066 9.317 9.022 9.257 2,272,992 +0.27(+3.00%)
Nov 22, 2019 9.048 9.087 8.979 8.988 702,821 -0.04(-0.48%)
Nov 21, 2019 9.074 9.109 8.935 9.031 625,632 +0.01(+0.10%)
Nov 20, 2019 9.022 9.087 8.927 9.022 1,121,693 -0.04(-0.48%)
Nov 19, 2019 9.135 9.135 8.983 9.066 779,127 +0.02(+0.19%)
Nov 18, 2019 9.092 9.092 8.953 9.048 1,165,257 -0.07(-0.76%)
Nov 15, 2019 9.222 9.239 9.092 9.118 846,540 -0.05(-0.57%)
Nov 14, 2019 9.231 9.239 9.113 9.170 843,220 -0.04(-0.47%)
Nov 13, 2019 9.222 9.283 9.170 9.213 982,054 -0.11(-1.21%)
Nov 12, 2019 9.248 9.361 9.196 9.326 1,340,148 +0.07(+0.75%)
Nov 11, 2019 9.213 9.326 9.213 9.257 629,544 -0.03(-0.37%)
Nov 08, 2019 9.352 9.361 9.222 9.291 989,914 -0.06(-0.65%)
Nov 07, 2019 9.482 9.500 9.335 9.352 1,148,380 +0.01(+0.09%)
Nov 06, 2019 9.309 9.361 9.187 9.344 940,232 +0.03(+0.37%)
Nov 05, 2019 9.352 9.422 9.283 9.309 1,224,472 +0.03(+0.37%)
Nov 04, 2019 9.352 9.378 9.157 9.274 1,283,561 +0.03(+0.38%)
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.