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

First Bancorp (NY: FBP )

18.05 -0.19 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 2.831 2.788 2.788 2.788 853,325 -0.03(-0.91%)
Dec 30, 2015 2.882 2.917 2.805 2.814 1,217,923 -0.10(-3.53%)
Dec 29, 2015 3.037 3.037 2.899 2.917 1,282,593 -0.06(-2.02%)
Dec 28, 2015 3.054 3.062 2.947 2.977 944,814 -0.09(-2.80%)
Dec 24, 2015 2.917 3.062 3.062 3.062 524,468 +0.16(+5.62%)
Dec 23, 2015 3.037 3.045 2.891 2.899 1,075,045 -0.10(-3.43%)
Dec 22, 2015 2.942 3.011 2.857 3.002 1,208,237 +0.07(+2.34%)
Dec 21, 2015 2.796 3.037 2.745 2.934 1,890,215 +0.19(+6.87%)
Dec 18, 2015 2.668 2.848 2.616 2.745 21,581,220 +0.06(+2.24%)
Dec 17, 2015 2.736 2.788 2.642 2.685 1,306,563 -0.03(-1.26%)
Dec 16, 2015 2.745 2.874 2.582 2.719 2,364,906 -0.01(-0.31%)
Dec 15, 2015 2.616 2.814 2.616 2.728 1,469,099 +0.10(+3.92%)
Dec 14, 2015 2.711 2.745 2.582 2.625 1,803,609 -0.09(-3.47%)
Dec 11, 2015 2.848 2.891 2.702 2.719 1,851,167 -0.15(-5.37%)
Dec 10, 2015 2.634 2.968 2.616 2.874 2,658,507 +0.24(+9.12%)
Dec 09, 2015 2.599 2.706 2.591 2.634 902,869 +0.00(+0.00%)
Dec 08, 2015 2.642 2.706 2.616 2.634 824,373 -0.08(-2.85%)
Dec 07, 2015 2.968 2.968 2.625 2.711 2,266,405 -0.25(-8.41%)
Dec 04, 2015 2.951 3.054 2.899 2.959 1,033,567 +0.00(+0.00%)
Dec 03, 2015 3.080 3.183 2.959 2.959 910,560 -0.10(-3.36%)
Dec 02, 2015 3.165 3.234 3.002 3.062 1,085,530 -0.11(-3.51%)
Dec 01, 2015 3.243 3.311 3.165 3.174 945,455 -0.04(-1.33%)
Nov 30, 2015 3.311 3.363 3.217 3.217 913,620 -0.08(-2.34%)
Nov 27, 2015 3.337 3.345 3.268 3.294 206,969 -0.05(-1.54%)
Nov 25, 2015 3.268 3.345 3.345 3.345 429,227 +0.09(+2.90%)
Nov 24, 2015 3.251 3.303 3.217 3.251 1,028,889 -0.02(-0.52%)
Nov 23, 2015 3.294 3.320 3.221 3.268 856,557 -0.02(-0.52%)
Nov 20, 2015 3.354 3.398 3.251 3.285 958,991 -0.04(-1.29%)
Nov 19, 2015 3.448 3.466 3.303 3.328 573,605 -0.12(-3.48%)
Nov 18, 2015 3.397 3.457 3.328 3.448 502,471 +0.05(+1.52%)
Nov 17, 2015 3.371 3.500 3.320 3.397 562,373 +0.04(+1.28%)
Nov 16, 2015 3.345 3.371 3.243 3.354 458,996 +0.03(+0.77%)
Nov 13, 2015 3.414 3.448 3.285 3.328 741,814 -0.12(-3.48%)
Nov 12, 2015 3.654 3.697 3.414 3.448 526,244 -0.27(-7.16%)
Nov 11, 2015 3.774 3.813 3.611 3.714 866,949 -0.03(-0.92%)
Nov 10, 2015 3.834 3.920 3.723 3.749 830,151 -0.09(-2.46%)
Nov 09, 2015 3.809 3.980 3.757 3.843 1,711,663 -0.01(-0.22%)
Nov 06, 2015 3.774 3.894 3.569 3.852 1,435,156 +0.34(+9.78%)
Nov 05, 2015 3.277 3.526 3.260 3.508 855,170 +0.25(+7.63%)
Nov 04, 2015 3.277 3.320 3.217 3.260 311,430 +0.00(+0.00%)
Nov 03, 2015 3.268 3.337 3.247 3.260 567,087 -0.02(-0.52%)
Nov 02, 2015 3.260 3.337 3.217 3.277 571,295 +0.03(+0.79%)
Oct 30, 2015 3.371 3.401 3.217 3.251 857,482 -0.13(-3.81%)
Oct 29, 2015 3.440 3.611 3.363 3.380 762,480 -0.05(-1.50%)
Oct 28, 2015 3.200 3.483 3.183 3.431 1,171,544 +0.23(+7.24%)
Oct 27, 2015 3.371 3.371 3.174 3.200 897,103 -0.17(-5.09%)
Oct 26, 2015 3.277 3.431 3.243 3.371 592,733 -0.02(-0.51%)
Oct 23, 2015 3.397 3.440 3.328 3.388 674,027 +0.03(+0.77%)
Oct 22, 2015 3.268 3.397 3.251 3.363 741,521 +0.12(+3.70%)
Oct 21, 2015 3.363 3.406 3.234 3.243 572,290 -0.11(-3.32%)
Oct 20, 2015 3.225 3.371 3.208 3.354 458,738 +0.15(+4.55%)
Oct 19, 2015 3.243 3.251 3.140 3.208 741,345 -0.06(-1.84%)
Oct 16, 2015 3.243 3.294 3.122 3.268 443,804 +0.06(+1.87%)
Oct 15, 2015 3.148 3.225 3.062 3.208 822,287 +0.10(+3.31%)
Oct 14, 2015 3.243 3.243 3.075 3.105 702,347 -0.17(-5.24%)
Oct 13, 2015 3.337 3.406 3.260 3.277 327,097 -0.08(-2.30%)
Oct 12, 2015 3.354 3.423 3.311 3.354 320,321 +0.01(+0.26%)
Oct 09, 2015 3.466 3.483 3.328 3.345 675,576 -0.11(-3.23%)
Oct 08, 2015 3.320 3.466 3.285 3.457 493,850 +0.13(+3.87%)
Oct 07, 2015 3.268 3.363 3.217 3.328 894,040 +0.09(+2.92%)
Oct 06, 2015 3.148 3.303 3.114 3.234 584,015 +0.07(+2.17%)
Oct 05, 2015 2.977 3.183 2.977 3.165 682,055 +0.21(+7.27%)
Oct 02, 2015 2.917 2.977 2.857 2.951 1,113,063 -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.