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

First Bancorp (NY: FBP )

18.09 +0.04 (+0.22%)
Official Closing Price Updated: 7:00 PM 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 (%)
Sep 30, 2015 2.959 3.062 2.925 3.054 1,269,223 +0.14(+4.71%)
Sep 29, 2015 3.045 3.045 2.895 2.917 1,374,692 -0.12(-3.95%)
Sep 28, 2015 3.080 3.131 2.998 3.037 721,825 -0.07(-2.21%)
Sep 25, 2015 3.122 3.165 3.088 3.105 840,302 +0.04(+1.40%)
Sep 24, 2015 3.028 3.071 3.020 3.062 1,012,699 -0.01(-0.28%)
Sep 23, 2015 3.062 3.080 2.994 3.071 778,259 +0.03(+0.85%)
Sep 22, 2015 3.080 3.114 3.011 3.045 547,065 -0.07(-2.20%)
Sep 21, 2015 3.097 3.174 3.020 3.114 776,302 +0.07(+2.25%)
Sep 18, 2015 3.080 3.105 2.934 3.045 8,030,192 -0.10(-3.27%)
Sep 17, 2015 3.345 3.380 3.071 3.148 1,326,795 -0.17(-5.17%)
Sep 16, 2015 3.345 3.367 3.320 3.320 680,525 -0.04(-1.28%)
Sep 15, 2015 3.285 3.406 3.285 3.363 863,249 +0.09(+2.89%)
Sep 14, 2015 3.225 3.311 3.200 3.268 964,213 +0.04(+1.33%)
Sep 11, 2015 3.303 3.337 3.200 3.225 1,400,932 -0.10(-3.09%)
Sep 10, 2015 3.345 3.414 3.311 3.328 556,793 -0.03(-1.02%)
Sep 09, 2015 3.483 3.508 3.345 3.363 620,501 -0.09(-2.73%)
Sep 08, 2015 3.328 3.466 3.320 3.457 882,497 +0.19(+5.77%)
Sep 04, 2015 3.380 3.268 3.268 3.268 1,102,095 -0.16(-4.75%)
Sep 03, 2015 3.448 3.517 3.388 3.431 756,514 -0.03(-0.74%)
Sep 02, 2015 3.234 3.680 3.234 3.457 1,908,660 +0.31(+9.81%)
Sep 01, 2015 3.354 3.397 3.131 3.148 1,608,880 -0.29(-8.48%)
Aug 31, 2015 2.951 3.513 2.925 3.440 1,960,203 +0.48(+16.23%)
Aug 28, 2015 2.934 3.024 2.917 2.959 867,310 +0.01(+0.29%)
Aug 27, 2015 3.071 3.122 2.947 2.951 955,193 -0.09(-2.82%)
Aug 26, 2015 2.771 3.071 2.728 3.037 1,863,283 +0.33(+12.38%)
Aug 25, 2015 3.020 3.020 2.694 2.702 1,792,808 -0.21(-7.35%)
Aug 24, 2015 2.959 3.037 2.891 2.917 1,619,696 -0.14(-4.49%)
Aug 21, 2015 2.968 3.105 2.891 3.054 1,252,229 +0.02(+0.57%)
Aug 20, 2015 3.037 3.114 2.977 3.037 791,612 -0.06(-1.94%)
Aug 19, 2015 3.183 3.200 3.097 3.097 561,747 -0.09(-2.96%)
Aug 18, 2015 3.243 3.281 3.183 3.191 388,502 -0.04(-1.33%)
Aug 17, 2015 3.268 3.320 3.243 3.234 689,811 -0.07(-2.08%)
Aug 14, 2015 3.328 3.363 3.268 3.303 646,822 -0.06(-1.79%)
Aug 13, 2015 3.320 3.406 3.303 3.363 633,919 +0.03(+1.03%)
Aug 12, 2015 3.388 3.388 3.200 3.328 1,291,090 -0.04(-1.27%)
Aug 11, 2015 3.491 3.560 3.337 3.371 832,842 -0.15(-4.15%)
Aug 10, 2015 3.483 3.551 3.483 3.517 448,464 +0.04(+1.23%)
Aug 07, 2015 3.491 3.603 3.440 3.474 416,955 -0.05(-1.46%)
Aug 06, 2015 3.577 3.620 3.474 3.526 661,407 -0.09(-2.61%)
Aug 05, 2015 3.569 3.740 3.569 3.620 900,841 +0.07(+1.93%)
Aug 04, 2015 3.543 3.697 3.534 3.551 835,667 +0.01(+0.24%)
Aug 03, 2015 3.680 3.697 3.534 3.543 1,381,330 -0.15(-4.18%)
Jul 31, 2015 3.766 3.783 3.620 3.697 1,116,921 -0.08(-2.05%)
Jul 30, 2015 3.886 4.023 3.663 3.774 1,327,722 -0.11(-2.87%)
Jul 29, 2015 3.852 3.929 3.792 3.886 834,652 +0.01(+0.22%)
Jul 28, 2015 3.894 3.903 3.732 3.877 1,554,905 +0.01(+0.22%)
Jul 27, 2015 3.886 4.006 3.723 3.869 909,373 +0.04(+1.12%)
Jul 24, 2015 3.886 3.894 3.732 3.826 917,109 -0.09(-2.19%)
Jul 23, 2015 4.023 4.126 3.903 3.912 779,490 -0.15(-3.59%)
Jul 22, 2015 3.955 4.126 3.955 4.057 518,439 +0.06(+1.50%)
Jul 21, 2015 3.972 4.109 3.963 3.997 487,666 +0.01(+0.22%)
Jul 20, 2015 4.015 4.068 3.955 3.989 620,301 -0.03(-0.64%)
Jul 17, 2015 4.083 4.083 3.963 4.015 548,399 -0.06(-1.47%)
Jul 16, 2015 4.203 4.220 4.066 4.075 696,064 -0.09(-2.06%)
Jul 15, 2015 4.057 4.178 4.057 4.160 1,074,939 +0.10(+2.54%)
Jul 14, 2015 4.049 4.109 3.993 4.057 1,258,063 -0.03(-0.84%)
Jul 13, 2015 4.126 4.160 3.989 4.092 2,078,962 +0.01(+0.21%)
Jul 10, 2015 3.997 4.083 3.997 4.083 1,478,185 +0.09(+2.15%)
Jul 09, 2015 3.972 4.032 3.800 3.997 2,235,109 +0.11(+2.87%)
Jul 08, 2015 3.809 3.980 3.757 3.886 1,934,841 +0.06(+1.57%)
Jul 07, 2015 3.843 3.869 3.569 3.826 2,346,073 -0.02(-0.45%)
Jul 06, 2015 4.015 4.100 3.757 3.843 3,136,109 -0.22(-5.49%)
Jul 02, 2015 4.160 4.066 4.066 4.066 2,006,015 -0.13(-3.07%)
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.