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

First Bancorp (NY: FBP )

18.08 +0.20 (+1.12%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Nov 01, 2019 9.257 9.265 9.161 9.239 989,223 +0.10(+1.14%)
Oct 31, 2019 9.257 9.291 9.061 9.135 1,785,949 -0.22(-2.32%)
Oct 30, 2019 9.422 9.465 9.274 9.352 1,928,295 -0.08(-0.83%)
Oct 29, 2019 9.370 9.509 9.370 9.430 1,076,022 -0.01(-0.09%)
Oct 28, 2019 9.430 9.482 9.296 9.439 1,599,913 +0.08(+0.83%)
Oct 25, 2019 9.066 9.526 9.048 9.361 1,593,122 +0.37(+4.15%)
Oct 24, 2019 9.170 9.196 8.957 8.988 1,983,955 -0.14(-1.52%)
Oct 23, 2019 9.361 9.539 8.979 9.126 2,732,465 -0.04(-0.47%)
Oct 22, 2019 9.569 9.639 9.144 9.170 3,583,535 +0.27(+3.02%)
Oct 21, 2019 8.979 9.109 8.875 8.901 1,478,833 +0.01(+0.10%)
Oct 18, 2019 8.857 8.961 8.831 8.892 1,457,464 +0.01(+0.10%)
Oct 17, 2019 8.883 8.919 8.823 8.883 1,446,805 +0.06(+0.69%)
Oct 16, 2019 8.788 8.892 8.753 8.823 799,264 +0.02(+0.20%)
Oct 15, 2019 8.762 8.875 8.753 8.805 1,237,675 +0.03(+0.30%)
Oct 14, 2019 8.692 8.827 8.692 8.779 512,871 -0.02(-0.20%)
Oct 11, 2019 8.823 8.957 8.788 8.796 1,950,924 +0.16(+1.91%)
Oct 10, 2019 8.562 8.666 8.501 8.631 918,087 +0.14(+1.64%)
Oct 09, 2019 8.501 8.571 8.458 8.493 796,972 +0.07(+0.82%)
Oct 08, 2019 8.605 8.727 8.384 8.423 1,238,375 -0.30(-3.39%)
Oct 07, 2019 8.545 8.788 8.545 8.718 1,432,260 +0.07(+0.80%)
Oct 04, 2019 8.414 8.658 8.406 8.649 1,023,311 +0.28(+3.32%)
Oct 03, 2019 8.319 8.380 8.180 8.371 2,333,564 +0.00(+0.00%)
Oct 02, 2019 8.362 8.440 8.258 8.371 1,083,939 -0.10(-1.13%)
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.