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 29, 2017 4.435 4.521 4.383 4.392 2,390,295 -0.05(-1.16%)
Sep 28, 2017 4.323 4.504 4.272 4.444 3,005,006 +0.18(+4.23%)
Sep 27, 2017 4.804 4.812 4.212 4.263 5,403,944 -0.45(-9.64%)
Sep 26, 2017 4.744 4.787 4.679 4.718 2,686,121 -0.02(-0.36%)
Sep 25, 2017 4.761 4.881 4.718 4.735 2,784,818 +0.00(+0.00%)
Sep 22, 2017 4.744 4.812 4.727 4.735 1,403,871 -0.04(-0.90%)
Sep 21, 2017 4.701 4.821 4.701 4.778 1,244,502 +0.05(+1.09%)
Sep 20, 2017 4.744 4.838 4.675 4.727 1,983,237 -0.06(-1.25%)
Sep 19, 2017 4.787 4.898 4.752 4.787 2,434,602 +0.03(+0.54%)
Sep 18, 2017 4.915 4.920 4.727 4.761 2,229,897 -0.15(-3.14%)
Sep 15, 2017 4.881 4.941 4.830 4.915 5,100,540 +0.03(+0.70%)
Sep 14, 2017 4.915 4.950 4.864 4.881 1,074,185 -0.03(-0.52%)
Sep 13, 2017 4.872 4.950 4.868 4.907 1,244,580 +0.03(+0.53%)
Sep 12, 2017 4.812 4.898 4.804 4.881 1,004,167 +0.09(+1.79%)
Sep 11, 2017 4.752 4.890 4.701 4.795 1,023,937 +0.16(+3.52%)
Sep 08, 2017 4.641 4.718 4.589 4.632 1,009,605 -0.02(-0.37%)
Sep 07, 2017 4.701 4.709 4.546 4.649 1,421,765 -0.06(-1.28%)
Sep 06, 2017 4.769 4.624 4.709 1,488,270 +0.10(+2.23%)
Sep 05, 2017 4.890 4.898 4.606 4.606 1,714,815 -0.32(-6.45%)
Sep 01, 2017 4.890 4.958 4.881 4.924 814,273 +0.05(+1.06%)
Aug 31, 2017 4.915 4.932 4.864 4.872 1,038,670 -0.01(-0.18%)
Aug 30, 2017 4.830 4.898 4.812 4.881 730,990 +0.04(+0.89%)
Aug 29, 2017 4.752 4.864 4.744 4.838 986,253 -0.03(-0.53%)
Aug 28, 2017 4.907 4.915 4.804 4.864 912,487 -0.04(-0.87%)
Aug 25, 2017 4.890 4.958 4.890 4.907 1,109,800 +0.04(+0.88%)
Aug 24, 2017 4.787 4.872 4.752 4.864 1,087,230 +0.11(+2.35%)
Aug 23, 2017 4.675 4.812 4.667 4.752 696,721 +0.01(+0.18%)
Aug 22, 2017 4.735 4.783 4.714 4.744 598,554 +0.06(+1.28%)
Aug 21, 2017 4.692 4.727 4.667 4.684 652,470 -0.03(-0.73%)
Aug 18, 2017 4.624 4.735 4.572 4.718 1,213,045 +0.04(+0.92%)
Aug 17, 2017 4.812 4.855 4.667 4.675 1,115,807 -0.15(-3.20%)
Aug 16, 2017 4.907 4.907 4.800 4.830 739,199 -0.05(-1.05%)
Aug 15, 2017 4.975 4.975 4.855 4.881 954,904 -0.03(-0.70%)
Aug 14, 2017 4.872 4.941 4.830 4.915 1,064,117 +0.10(+2.14%)
Aug 11, 2017 4.769 4.855 4.769 4.812 2,063,275 +0.03(+0.54%)
Aug 10, 2017 4.752 4.855 4.752 4.787 2,453,161 -0.11(-2.28%)
Aug 09, 2017 4.847 4.924 4.812 4.898 2,285,728 -0.03(-0.52%)
Aug 08, 2017 4.950 5.044 4.915 4.924 1,903,485 -0.06(-1.20%)
Aug 07, 2017 5.027 5.061 4.984 4.984 1,582,506 -0.04(-0.85%)
Aug 04, 2017 5.027 5.078 5.001 5.027 3,591,156 +0.03(+0.69%)
Aug 03, 2017 4.898 5.087 4.890 4.993 14,065,114 -0.10(-2.02%)
Aug 02, 2017 5.070 5.130 5.027 5.095 679,978 +0.04(+0.85%)
Aug 01, 2017 5.078 5.181 5.044 5.053 1,015,890 +0.03(+0.51%)
Jul 31, 2017 5.216 5.216 5.018 5.027 783,018 -0.14(-2.66%)
Jul 28, 2017 5.198 5.198 5.048 5.164 1,101,727 +0.14(+2.73%)
Jul 27, 2017 5.001 5.078 4.962 5.027 623,394 +0.05(+1.03%)
Jul 26, 2017 5.138 5.143 4.950 4.975 726,828 -0.16(-3.17%)
Jul 25, 2017 5.113 5.198 5.095 5.138 746,941 +0.12(+2.39%)
Jul 24, 2017 4.975 5.027 4.950 5.018 1,153,444 +0.05(+1.04%)
Jul 21, 2017 5.138 5.190 4.967 4.967 1,201,447 -0.13(-2.53%)
Jul 20, 2017 5.147 5.155 5.048 5.095 473,876 -0.04(-0.83%)
Jul 19, 2017 5.104 5.151 5.044 5.138 727,464 +0.06(+1.18%)
Jul 18, 2017 5.027 5.095 4.975 5.078 738,393 +0.00(+0.00%)
Jul 17, 2017 5.061 5.104 4.984 5.078 891,129 +0.02(+0.34%)
Jul 14, 2017 5.010 5.095 4.980 5.061 660,041 -0.06(-1.17%)
Jul 13, 2017 5.190 5.190 5.078 5.121 698,060 -0.03(-0.67%)
Jul 12, 2017 5.104 5.207 5.104 5.155 647,302 +0.03(+0.50%)
Jul 11, 2017 5.181 5.181 5.070 5.130 1,078,748 -0.03(-0.50%)
Jul 10, 2017 5.190 5.254 5.147 5.155 1,475,218 -0.06(-1.15%)
Jul 07, 2017 5.173 5.224 5.070 5.216 852,707 +0.07(+1.33%)
Jul 06, 2017 5.113 5.241 5.087 5.147 1,423,311 +0.03(+0.50%)
Jul 05, 2017 5.164 5.173 5.044 5.121 972,423 -0.04(-0.83%)
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.