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

First Bancorp (NY: FBP )

17.88 -0.21 (-1.16%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jan 31, 2020 8.221 8.269 8.064 8.082 1,988,041 -0.18(-2.22%)
Jan 30, 2020 8.012 8.282 7.986 8.265 1,936,542 +0.17(+2.05%)
Jan 29, 2020 8.387 8.448 8.082 8.099 2,622,528 -0.31(-3.73%)
Jan 28, 2020 8.622 8.701 8.308 8.413 2,991,184 -0.19(-2.23%)
Jan 27, 2020 8.561 8.675 8.509 8.605 1,633,922 -0.12(-1.40%)
Jan 24, 2020 8.849 8.866 8.622 8.727 1,886,299 -0.14(-1.57%)
Jan 23, 2020 8.831 8.892 8.727 8.866 2,040,532 +0.04(+0.49%)
Jan 22, 2020 8.892 8.927 8.736 8.823 2,379,291 -0.03(-0.39%)
Jan 21, 2020 8.988 9.023 8.849 8.858 1,506,526 -0.23(-2.50%)
Jan 17, 2020 9.163 9.189 9.041 9.084 1,103,791 +0.00(+0.00%)
Jan 16, 2020 9.023 9.154 9.015 9.084 1,066,181 +0.11(+1.26%)
Jan 15, 2020 8.797 9.006 8.744 8.971 1,405,829 +0.10(+1.18%)
Jan 14, 2020 8.910 8.962 8.831 8.866 1,520,031 -0.09(-0.97%)
Jan 13, 2020 8.962 9.006 8.906 8.954 1,506,765 -0.03(-0.29%)
Jan 10, 2020 9.171 9.189 8.945 8.980 1,792,815 -0.24(-2.55%)
Jan 09, 2020 9.084 9.259 9.041 9.215 2,017,275 +0.03(+0.38%)
Jan 08, 2020 8.971 9.215 8.962 9.180 1,653,293 +0.20(+2.23%)
Jan 07, 2020 9.171 9.171 8.971 8.980 744,600 -0.18(-2.00%)
Jan 06, 2020 9.049 9.180 9.015 9.163 1,024,060 -0.01(-0.10%)
Jan 03, 2020 9.032 9.206 9.032 9.171 1,427,599 -0.02(-0.19%)
Jan 02, 2020 9.285 9.302 9.150 9.189 890,446 -0.04(-0.47%)
Dec 31, 2019 9.224 9.315 9.224 9.232 1,144,167 -0.01(-0.09%)
Dec 30, 2019 9.294 9.311 9.224 9.241 1,088,454 +0.02(+0.19%)
Dec 27, 2019 9.346 9.372 9.215 9.224 649,565 -0.12(-1.31%)
Dec 26, 2019 9.328 9.407 9.302 9.346 395,387 +0.03(+0.37%)
Dec 24, 2019 9.259 9.372 9.259 9.311 512,954 +0.05(+0.56%)
Dec 23, 2019 9.416 9.433 9.206 9.259 1,555,724 -0.18(-1.94%)
Dec 20, 2019 9.416 9.485 9.346 9.442 3,288,779 +0.11(+1.21%)
Dec 19, 2019 9.363 9.424 9.298 9.328 2,148,452 -0.02(-0.19%)
Dec 18, 2019 9.599 9.599 9.328 9.346 1,740,641 -0.19(-2.01%)
Dec 17, 2019 9.320 9.590 9.276 9.538 2,420,351 +0.23(+2.43%)
Dec 16, 2019 9.276 9.372 9.276 9.311 2,084,455 +0.11(+1.23%)
Dec 13, 2019 9.250 9.307 9.110 9.198 1,061,695 -0.05(-0.57%)
Dec 12, 2019 9.163 9.355 9.145 9.250 1,587,395 +0.12(+1.34%)
Dec 11, 2019 9.119 9.163 9.023 9.128 1,265,282 -0.09(-0.95%)
Dec 10, 2019 9.137 9.215 9.084 9.215 1,261,355 +0.10(+1.15%)
Dec 09, 2019 9.058 9.176 9.049 9.110 1,227,016 +0.03(+0.29%)
Dec 06, 2019 9.102 9.206 9.023 9.084 1,226,295 +0.06(+0.68%)
Dec 05, 2019 9.032 9.076 8.988 9.023 948,732 +0.06(+0.68%)
Dec 04, 2019 8.971 9.049 8.910 8.962 980,974 +0.03(+0.29%)
Dec 03, 2019 8.910 8.954 8.858 8.936 761,729 -0.14(-1.54%)
Dec 02, 2019 9.232 9.267 9.067 9.076 849,623 -0.08(-0.86%)
Nov 29, 2019 9.102 9.241 9.067 9.154 819,097 +0.02(+0.19%)
Nov 27, 2019 9.128 9.232 9.102 9.137 957,774 +0.10(+1.06%)
Nov 26, 2019 9.188 9.223 9.019 9.041 1,928,703 -0.21(-2.25%)
Nov 25, 2019 9.058 9.310 9.015 9.249 2,274,899 +0.27(+3.00%)
Nov 22, 2019 9.041 9.080 8.971 8.980 703,410 -0.04(-0.48%)
Nov 21, 2019 9.067 9.101 8.928 9.023 626,157 +0.01(+0.10%)
Nov 20, 2019 9.015 9.080 8.919 9.015 1,122,634 -0.04(-0.48%)
Nov 19, 2019 9.127 9.127 8.976 9.058 779,781 +0.02(+0.19%)
Nov 18, 2019 9.084 9.084 8.945 9.041 1,166,235 -0.07(-0.76%)
Nov 15, 2019 9.214 9.232 9.084 9.110 847,251 -0.05(-0.57%)
Nov 14, 2019 9.223 9.232 9.106 9.162 843,928 -0.04(-0.47%)
Nov 13, 2019 9.214 9.275 9.162 9.206 982,878 -0.11(-1.21%)
Nov 12, 2019 9.240 9.353 9.188 9.318 1,341,272 +0.07(+0.75%)
Nov 11, 2019 9.206 9.318 9.206 9.249 630,073 -0.03(-0.37%)
Nov 08, 2019 9.344 9.353 9.214 9.284 990,745 -0.06(-0.65%)
Nov 07, 2019 9.475 9.492 9.327 9.344 1,149,344 +0.01(+0.09%)
Nov 06, 2019 9.301 9.353 9.180 9.336 941,021 +0.03(+0.37%)
Nov 05, 2019 9.344 9.414 9.275 9.301 1,225,500 +0.03(+0.37%)
Nov 04, 2019 9.344 9.370 9.149 9.266 1,284,638 +0.03(+0.38%)
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.