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: 4:10 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, 2016 4.349 4.512 4.281 4.461 1,093,674 +0.14(+3.17%)
Sep 29, 2016 4.418 4.461 4.281 4.323 662,050 -0.11(-2.51%)
Sep 28, 2016 4.238 4.444 4.220 4.435 611,974 +0.19(+4.44%)
Sep 27, 2016 4.152 4.255 4.109 4.246 503,648 +0.07(+1.64%)
Sep 26, 2016 4.220 4.255 4.143 4.178 517,988 -0.08(-1.81%)
Sep 23, 2016 4.229 4.306 4.182 4.255 502,056 -0.04(-1.00%)
Sep 22, 2016 4.186 4.306 4.152 4.298 569,125 +0.13(+3.09%)
Sep 21, 2016 4.160 4.186 4.100 4.169 352,747 +0.05(+1.25%)
Sep 20, 2016 4.118 4.143 4.040 4.118 340,846 +0.07(+1.70%)
Sep 19, 2016 4.066 4.169 4.010 4.049 427,214 +0.03(+0.64%)
Sep 16, 2016 3.963 4.032 3.894 4.023 1,569,251 +0.03(+0.64%)
Sep 15, 2016 3.946 4.015 3.869 3.997 483,580 +0.07(+1.75%)
Sep 14, 2016 3.912 4.032 3.869 3.929 453,078 +0.00(+0.00%)
Sep 13, 2016 4.015 4.057 3.877 3.929 518,952 -0.18(-4.38%)
Sep 12, 2016 4.040 4.109 3.946 4.109 483,505 +0.03(+0.84%)
Sep 09, 2016 4.152 4.203 4.060 4.075 543,598 -0.10(-2.46%)
Sep 08, 2016 4.109 4.229 4.109 4.178 429,426 +0.07(+1.67%)
Sep 07, 2016 4.092 4.178 4.075 4.109 617,129 +0.02(+0.42%)
Sep 06, 2016 4.289 4.289 3.989 4.092 610,371 -0.20(-4.60%)
Sep 02, 2016 4.178 4.289 4.289 4.289 439,136 +0.15(+3.52%)
Sep 01, 2016 4.229 4.272 4.092 4.143 462,868 -0.06(-1.43%)
Aug 31, 2016 4.238 4.289 4.160 4.203 815,296 -0.03(-0.61%)
Aug 30, 2016 4.246 4.289 4.186 4.229 287,962 -0.04(-1.00%)
Aug 29, 2016 4.203 4.293 4.169 4.272 715,401 +0.09(+2.26%)
Aug 26, 2016 4.169 4.186 4.057 4.178 529,690 +0.03(+0.62%)
Aug 25, 2016 4.023 4.152 3.972 4.152 443,243 +0.13(+3.20%)
Aug 24, 2016 4.023 4.066 3.985 4.023 291,078 +0.00(+0.00%)
Aug 23, 2016 4.040 4.092 3.997 4.023 496,205 -0.02(-0.42%)
Aug 22, 2016 3.972 4.040 3.903 4.040 284,255 +0.05(+1.29%)
Aug 19, 2016 3.955 3.997 3.912 3.989 917,740 +0.03(+0.87%)
Aug 18, 2016 3.929 4.006 3.886 3.955 703,027 +0.03(+0.65%)
Aug 17, 2016 3.937 4.006 3.912 3.929 486,844 -0.03(-0.87%)
Aug 16, 2016 3.877 3.993 3.877 3.963 583,472 +0.05(+1.32%)
Aug 15, 2016 3.706 3.912 3.671 3.912 734,675 +0.15(+4.11%)
Aug 12, 2016 3.697 3.783 3.689 3.757 851,743 +0.04(+1.15%)
Aug 11, 2016 3.792 3.800 3.676 3.714 804,354 -0.04(-1.14%)
Aug 10, 2016 3.860 3.937 3.749 3.757 1,688,601 -0.13(-3.31%)
Aug 09, 2016 3.946 4.015 3.886 3.886 462,621 -0.08(-1.95%)
Aug 08, 2016 3.886 4.006 3.817 3.963 561,954 +0.03(+0.65%)
Aug 05, 2016 3.843 4.032 3.809 3.937 664,958 +0.15(+3.85%)
Aug 04, 2016 3.706 3.852 3.697 3.792 445,832 +0.06(+1.61%)
Aug 03, 2016 3.800 3.852 3.676 3.732 931,078 -0.06(-1.58%)
Aug 02, 2016 3.869 3.929 3.792 3.792 545,876 -0.10(-2.64%)
Aug 01, 2016 3.929 3.997 3.877 3.894 607,080 -0.04(-1.09%)
Jul 29, 2016 3.980 4.002 3.886 3.937 524,080 -0.07(-1.71%)
Jul 28, 2016 3.963 4.015 3.929 4.006 407,762 +0.02(+0.43%)
Jul 27, 2016 4.075 4.075 3.963 3.989 517,268 -0.09(-2.11%)
Jul 26, 2016 3.912 4.075 3.852 4.075 573,832 +0.08(+1.93%)
Jul 25, 2016 3.997 4.040 3.946 3.997 348,331 -0.03(-0.64%)
Jul 22, 2016 3.800 4.057 3.792 4.023 544,426 +0.21(+5.39%)
Jul 21, 2016 3.886 3.894 3.792 3.817 338,615 -0.04(-1.11%)
Jul 20, 2016 3.800 3.894 3.723 3.860 254,801 +0.04(+1.12%)
Jul 19, 2016 3.894 3.946 3.809 3.817 481,667 -0.08(-1.98%)
Jul 18, 2016 3.886 3.929 3.834 3.894 301,550 +0.03(+0.89%)
Jul 15, 2016 3.894 3.903 3.749 3.860 333,761 +0.03(+0.90%)
Jul 14, 2016 3.817 3.886 3.800 3.826 521,656 +0.11(+3.00%)
Jul 13, 2016 3.766 3.766 3.654 3.714 665,622 -0.03(-0.69%)
Jul 12, 2016 3.723 3.792 3.680 3.740 1,037,070 +0.07(+1.87%)
Jul 11, 2016 3.646 3.693 3.603 3.671 607,531 +0.09(+2.64%)
Jul 08, 2016 3.560 3.603 3.431 3.577 792,540 +0.15(+4.25%)
Jul 07, 2016 3.423 3.517 3.388 3.431 332,559 +0.07(+2.04%)
Jul 06, 2016 3.354 3.466 3.277 3.363 531,552 -0.03(-0.76%)
Jul 05, 2016 3.508 3.508 3.285 3.388 665,859 -0.15(-4.36%)
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.