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 (%)
Jul 29, 2016 3.977 3.998 3.883 3.934 524,520 -0.07(-1.71%)
Jul 28, 2016 3.960 4.011 3.926 4.003 408,104 +0.02(+0.43%)
Jul 27, 2016 4.071 4.071 3.960 3.986 517,702 -0.09(-2.11%)
Jul 26, 2016 3.908 4.071 3.848 4.071 574,313 +0.08(+1.93%)
Jul 25, 2016 3.994 4.037 3.943 3.994 348,624 -0.03(-0.64%)
Jul 22, 2016 3.797 4.054 3.788 4.020 544,883 +0.21(+5.39%)
Jul 21, 2016 3.883 3.891 3.788 3.814 338,899 -0.04(-1.11%)
Jul 20, 2016 3.797 3.891 3.720 3.857 255,015 +0.04(+1.12%)
Jul 19, 2016 3.891 3.943 3.806 3.814 482,071 -0.08(-1.98%)
Jul 18, 2016 3.883 3.926 3.831 3.891 301,803 +0.03(+0.89%)
Jul 15, 2016 3.891 3.900 3.746 3.857 334,041 +0.03(+0.90%)
Jul 14, 2016 3.814 3.883 3.797 3.823 522,093 +0.11(+3.00%)
Jul 13, 2016 3.763 3.763 3.651 3.711 666,180 -0.03(-0.69%)
Jul 12, 2016 3.720 3.788 3.677 3.737 1,037,940 +0.07(+1.87%)
Jul 11, 2016 3.643 3.690 3.600 3.668 608,041 +0.09(+2.64%)
Jul 08, 2016 3.557 3.600 3.428 3.574 793,205 +0.15(+4.25%)
Jul 07, 2016 3.420 3.514 3.386 3.428 332,838 +0.07(+2.04%)
Jul 06, 2016 3.351 3.463 3.274 3.360 531,998 -0.03(-0.76%)
Jul 05, 2016 3.506 3.506 3.283 3.386 666,418 -0.15(-4.36%)
Jul 01, 2016 3.394 3.540 3.540 3.540 1,279,896 +0.14(+4.03%)
Jun 30, 2016 3.386 3.437 3.266 3.403 1,817,439 +0.09(+2.58%)
Jun 29, 2016 3.411 3.428 3.266 3.317 1,105,039 +0.03(+1.04%)
Jun 28, 2016 3.146 3.283 3.111 3.283 582,021 +0.20(+6.39%)
Jun 27, 2016 3.514 3.514 3.077 3.086 1,236,888 -0.45(-12.83%)
Jun 24, 2016 3.437 3.617 3.420 3.540 1,850,909 -0.24(-6.35%)
Jun 23, 2016 3.711 3.806 3.686 3.780 648,649 +0.19(+5.25%)
Jun 22, 2016 3.583 3.660 3.548 3.591 508,455 +0.00(+0.00%)
Jun 21, 2016 3.574 3.600 3.463 3.591 391,446 +0.05(+1.45%)
Jun 20, 2016 3.446 3.677 3.446 3.540 848,650 +0.05(+1.47%)
Jun 17, 2016 3.454 3.583 3.454 3.488 2,044,641 +0.06(+1.75%)
Jun 16, 2016 3.428 3.437 3.326 3.428 735,290 -0.03(-0.99%)
Jun 15, 2016 3.514 3.574 3.446 3.463 1,020,471 -0.03(-0.74%)
Jun 14, 2016 3.617 3.720 3.428 3.488 946,777 -0.17(-4.68%)
Jun 13, 2016 3.711 3.746 3.617 3.660 910,454 -0.05(-1.39%)
Jun 10, 2016 3.728 3.737 3.660 3.711 630,414 -0.09(-2.26%)
Jun 09, 2016 3.797 3.831 3.677 3.797 1,075,134 -0.06(-1.56%)
Jun 08, 2016 3.840 3.960 3.814 3.857 947,050 +0.02(+0.45%)
Jun 07, 2016 3.806 3.883 3.771 3.840 659,929 +0.03(+0.90%)
Jun 06, 2016 3.634 3.814 3.626 3.806 633,053 +0.17(+4.72%)
Jun 03, 2016 3.643 3.686 3.480 3.634 703,026 -0.12(-3.20%)
Jun 02, 2016 3.728 3.771 3.651 3.754 549,167 +0.04(+1.15%)
Jun 01, 2016 3.591 3.746 3.514 3.711 930,351 +0.10(+2.85%)
May 31, 2016 3.548 3.724 3.548 3.608 1,269,955 +0.05(+1.45%)
May 27, 2016 3.617 3.557 3.557 3.557 928,362 -0.09(-2.35%)
May 26, 2016 3.694 3.694 3.566 3.643 486,983 -0.02(-0.47%)
May 25, 2016 3.643 3.728 3.600 3.660 481,881 +0.03(+0.71%)
May 24, 2016 3.591 3.703 3.548 3.634 742,668 +0.05(+1.44%)
May 23, 2016 3.600 3.600 3.471 3.583 541,699 +0.03(+0.72%)
May 20, 2016 3.514 3.583 3.480 3.557 654,077 +0.06(+1.72%)
May 19, 2016 3.351 3.591 3.317 3.497 1,315,232 +0.11(+3.29%)
May 18, 2016 3.188 3.394 3.171 3.386 1,137,281 +0.19(+5.90%)
May 17, 2016 3.223 3.334 3.137 3.197 765,019 -0.06(-1.84%)
May 16, 2016 3.086 3.257 3.086 3.257 661,320 +0.17(+5.56%)
May 13, 2016 3.146 3.248 3.068 3.086 398,930 -0.08(-2.44%)
May 12, 2016 3.291 3.326 3.120 3.163 720,079 -0.13(-3.91%)
May 11, 2016 3.240 3.317 3.214 3.291 825,676 +0.05(+1.59%)
May 10, 2016 3.180 3.266 3.145 3.240 418,549 +0.10(+3.28%)
May 09, 2016 3.214 3.214 3.043 3.137 726,259 -0.05(-1.61%)
May 06, 2016 3.103 3.188 3.086 3.188 754,463 +0.04(+1.36%)
May 05, 2016 3.120 3.240 3.060 3.146 634,297 +0.08(+2.51%)
May 04, 2016 3.086 3.231 3.056 3.068 955,376 -0.06(-1.92%)
May 03, 2016 3.343 3.343 3.056 3.128 861,555 -0.24(-7.12%)
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.