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 (%)
Dec 31, 2015 2.828 2.786 2.786 2.786 854,041 -0.03(-0.91%)
Dec 30, 2015 2.880 2.914 2.803 2.811 1,218,945 -0.10(-3.53%)
Dec 29, 2015 3.034 3.034 2.897 2.914 1,283,669 -0.06(-2.02%)
Dec 28, 2015 3.051 3.060 2.944 2.974 945,607 -0.09(-2.80%)
Dec 24, 2015 2.914 3.060 3.060 3.060 524,909 +0.16(+5.62%)
Dec 23, 2015 3.034 3.043 2.888 2.897 1,075,948 -0.10(-3.43%)
Dec 22, 2015 2.940 3.008 2.854 3.000 1,209,250 +0.07(+2.34%)
Dec 21, 2015 2.794 3.034 2.743 2.931 1,891,801 +0.19(+6.88%)
Dec 18, 2015 2.666 2.846 2.614 2.743 21,599,328 +0.06(+2.24%)
Dec 17, 2015 2.734 2.786 2.640 2.683 1,307,659 -0.03(-1.26%)
Dec 16, 2015 2.743 2.871 2.580 2.717 2,366,890 -0.01(-0.31%)
Dec 15, 2015 2.614 2.811 2.614 2.726 1,470,332 +0.10(+3.92%)
Dec 14, 2015 2.708 2.743 2.580 2.623 1,805,122 -0.09(-3.47%)
Dec 11, 2015 2.846 2.888 2.700 2.717 1,852,721 -0.15(-5.37%)
Dec 10, 2015 2.631 2.966 2.614 2.871 2,660,738 +0.24(+9.12%)
Dec 09, 2015 2.597 2.704 2.588 2.631 903,627 +0.00(+0.00%)
Dec 08, 2015 2.640 2.704 2.614 2.631 825,065 -0.08(-2.85%)
Dec 07, 2015 2.966 2.966 2.623 2.708 2,268,307 -0.25(-8.41%)
Dec 04, 2015 2.948 3.051 2.897 2.957 1,034,434 +0.00(+0.00%)
Dec 03, 2015 3.077 3.180 2.957 2.957 911,324 -0.10(-3.36%)
Dec 02, 2015 3.163 3.231 3.000 3.060 1,086,441 -0.11(-3.51%)
Dec 01, 2015 3.240 3.308 3.163 3.171 946,249 -0.04(-1.33%)
Nov 30, 2015 3.308 3.360 3.214 3.214 914,387 -0.08(-2.34%)
Nov 27, 2015 3.334 3.343 3.266 3.291 207,143 -0.05(-1.54%)
Nov 25, 2015 3.266 3.343 3.343 3.343 429,587 +0.09(+2.90%)
Nov 24, 2015 3.248 3.300 3.214 3.248 1,029,752 -0.02(-0.52%)
Nov 23, 2015 3.291 3.317 3.218 3.266 857,275 -0.02(-0.52%)
Nov 20, 2015 3.351 3.395 3.248 3.283 959,796 -0.04(-1.29%)
Nov 19, 2015 3.446 3.463 3.300 3.326 574,086 -0.12(-3.48%)
Nov 18, 2015 3.394 3.454 3.326 3.446 502,892 +0.05(+1.52%)
Nov 17, 2015 3.368 3.497 3.317 3.394 562,845 +0.04(+1.28%)
Nov 16, 2015 3.343 3.368 3.240 3.351 459,381 +0.03(+0.77%)
Nov 13, 2015 3.411 3.446 3.283 3.326 742,436 -0.12(-3.48%)
Nov 12, 2015 3.651 3.694 3.411 3.446 526,685 -0.27(-7.16%)
Nov 11, 2015 3.771 3.810 3.608 3.711 867,677 -0.03(-0.92%)
Nov 10, 2015 3.831 3.917 3.720 3.746 830,848 -0.09(-2.46%)
Nov 09, 2015 3.806 3.977 3.754 3.840 1,713,099 -0.01(-0.22%)
Nov 06, 2015 3.771 3.891 3.566 3.848 1,436,360 +0.34(+9.78%)
Nov 05, 2015 3.274 3.523 3.257 3.506 855,887 +0.25(+7.63%)
Nov 04, 2015 3.274 3.317 3.214 3.257 311,691 +0.00(+0.00%)
Nov 03, 2015 3.266 3.334 3.244 3.257 567,563 -0.02(-0.52%)
Nov 02, 2015 3.257 3.334 3.214 3.274 571,775 +0.03(+0.79%)
Oct 30, 2015 3.368 3.398 3.214 3.248 858,202 -0.13(-3.81%)
Oct 29, 2015 3.437 3.608 3.360 3.377 763,120 -0.05(-1.50%)
Oct 28, 2015 3.197 3.480 3.180 3.428 1,172,527 +0.23(+7.24%)
Oct 27, 2015 3.368 3.368 3.171 3.197 897,855 -0.17(-5.09%)
Oct 26, 2015 3.274 3.428 3.240 3.368 593,231 -0.02(-0.51%)
Oct 23, 2015 3.394 3.437 3.326 3.386 674,592 +0.03(+0.77%)
Oct 22, 2015 3.266 3.394 3.248 3.360 742,143 +0.12(+3.70%)
Oct 21, 2015 3.360 3.403 3.231 3.240 572,770 -0.11(-3.32%)
Oct 20, 2015 3.223 3.368 3.206 3.351 459,123 +0.15(+4.55%)
Oct 19, 2015 3.240 3.248 3.137 3.206 741,967 -0.06(-1.84%)
Oct 16, 2015 3.240 3.291 3.120 3.266 444,176 +0.06(+1.87%)
Oct 15, 2015 3.146 3.223 3.060 3.206 822,977 +0.10(+3.31%)
Oct 14, 2015 3.240 3.240 3.073 3.103 702,937 -0.17(-5.24%)
Oct 13, 2015 3.334 3.403 3.257 3.274 327,372 -0.08(-2.30%)
Oct 12, 2015 3.351 3.420 3.308 3.351 320,590 +0.01(+0.26%)
Oct 09, 2015 3.463 3.480 3.326 3.343 676,143 -0.11(-3.23%)
Oct 08, 2015 3.317 3.463 3.283 3.454 494,265 +0.13(+3.87%)
Oct 07, 2015 3.266 3.360 3.214 3.326 894,790 +0.09(+2.92%)
Oct 06, 2015 3.146 3.300 3.111 3.231 584,505 +0.07(+2.17%)
Oct 05, 2015 2.974 3.180 2.974 3.163 682,627 +0.21(+7.27%)
Oct 02, 2015 2.914 2.974 2.854 2.948 1,113,997 -0.08(-2.55%)
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.