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

First Bancorp (NY: FBP )

17.98 +0.31 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2016 3.551 3.727 3.551 3.611 1,268,890 +0.05(+1.45%)
May 27, 2016 3.620 3.560 3.560 3.560 927,583 -0.09(-2.35%)
May 26, 2016 3.697 3.697 3.569 3.646 486,575 -0.02(-0.47%)
May 25, 2016 3.646 3.732 3.603 3.663 481,477 +0.03(+0.71%)
May 24, 2016 3.594 3.706 3.551 3.637 742,046 +0.05(+1.44%)
May 23, 2016 3.603 3.603 3.474 3.586 541,245 +0.03(+0.72%)
May 20, 2016 3.517 3.586 3.483 3.560 653,528 +0.06(+1.72%)
May 19, 2016 3.354 3.594 3.320 3.500 1,314,129 +0.11(+3.29%)
May 18, 2016 3.191 3.397 3.174 3.388 1,136,328 +0.19(+5.90%)
May 17, 2016 3.225 3.337 3.140 3.200 764,378 -0.06(-1.84%)
May 16, 2016 3.088 3.260 3.088 3.260 660,765 +0.17(+5.56%)
May 13, 2016 3.148 3.251 3.071 3.088 398,596 -0.08(-2.44%)
May 12, 2016 3.294 3.328 3.122 3.165 719,476 -0.13(-3.91%)
May 11, 2016 3.243 3.320 3.217 3.294 824,984 +0.05(+1.59%)
May 10, 2016 3.183 3.268 3.148 3.243 418,198 +0.10(+3.28%)
May 09, 2016 3.217 3.217 3.045 3.140 725,651 -0.05(-1.61%)
May 06, 2016 3.105 3.191 3.088 3.191 753,830 +0.04(+1.36%)
May 05, 2016 3.122 3.243 3.062 3.148 633,765 +0.08(+2.51%)
May 04, 2016 3.088 3.234 3.058 3.071 954,575 -0.06(-1.92%)
May 03, 2016 3.345 3.345 3.058 3.131 860,833 -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.