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

First Bancorp (NY: FBP )

18.05 +0.17 (+0.95%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 21, 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 (%)
Nov 30, 2016 5.057 5.177 5.014 5.074 14,597,013 -0.39(-7.06%)
Nov 29, 2016 5.451 5.554 5.357 5.460 636,185 +0.09(+1.59%)
Nov 28, 2016 5.503 5.554 5.348 5.374 859,202 -0.17(-3.09%)
Nov 25, 2016 5.683 5.683 5.468 5.545 462,532 -0.16(-2.85%)
Nov 23, 2016 5.708 5.708 5.708 0 +0.07(+1.22%)
Nov 22, 2016 5.614 5.691 5.485 5.640 1,479,957 +0.12(+2.17%)
Nov 21, 2016 5.717 5.734 5.443 5.520 655,919 -0.13(-2.28%)
Nov 18, 2016 5.485 5.657 5.485 5.648 967,845 +0.14(+2.49%)
Nov 17, 2016 5.391 5.580 5.391 5.511 707,787 +0.12(+2.23%)
Nov 16, 2016 5.494 5.537 5.323 5.391 1,019,970 -0.15(-2.78%)
Nov 15, 2016 5.288 5.554 5.151 5.545 807,374 +0.09(+1.73%)
Nov 14, 2016 5.348 5.528 5.297 5.451 1,915,117 +0.22(+4.26%)
Nov 11, 2016 5.220 5.250 5.100 5.228 1,998,572 +0.00(+0.00%)
Nov 10, 2016 4.714 5.340 4.645 5.228 2,811,412 +0.62(+13.38%)
Nov 09, 2016 4.551 4.671 4.414 4.611 2,196,775 +0.21(+4.67%)
Nov 08, 2016 4.380 4.461 4.346 4.405 597,744 -0.03(-0.77%)
Nov 07, 2016 4.363 4.453 4.328 4.440 695,018 +0.23(+5.50%)
Nov 04, 2016 4.217 4.337 4.157 4.208 1,054,531 +0.00(+0.00%)
Nov 03, 2016 4.148 4.234 4.131 4.208 791,454 +0.09(+2.29%)
Nov 02, 2016 4.277 4.320 4.097 4.114 756,443 -0.21(-4.76%)
Nov 01, 2016 4.423 4.465 4.243 4.320 944,802 -0.08(-1.75%)
Oct 31, 2016 4.423 4.448 4.354 4.397 1,398,297 -0.03(-0.58%)
Oct 28, 2016 4.508 4.560 4.414 4.423 840,416 -0.10(-2.27%)
Oct 27, 2016 4.654 4.697 4.525 4.525 1,875,372 -0.09(-1.86%)
Oct 26, 2016 4.654 4.671 4.560 4.611 933,671 -0.04(-0.92%)
Oct 25, 2016 4.688 4.748 4.354 4.654 683,638 +0.11(+2.45%)
Oct 24, 2016 4.577 4.628 4.517 4.543 949,652 +0.07(+1.53%)
Oct 21, 2016 4.457 4.525 4.448 4.474 456,359 -0.07(-1.51%)
Oct 20, 2016 4.585 4.611 4.517 4.543 322,358 -0.04(-0.93%)
Oct 19, 2016 4.500 4.633 4.483 4.585 678,633 +0.10(+2.29%)
Oct 18, 2016 4.500 4.525 4.431 4.483 412,900 +0.06(+1.36%)
Oct 17, 2016 4.603 4.620 4.414 4.423 489,234 -0.11(-2.46%)
Oct 14, 2016 4.525 4.568 4.440 4.534 416,857 +0.10(+2.32%)
Oct 13, 2016 4.491 4.560 4.337 4.431 564,752 -0.11(-2.45%)
Oct 12, 2016 4.577 4.620 4.517 4.543 303,609 -0.01(-0.19%)
Oct 11, 2016 4.645 4.654 4.490 4.551 390,519 -0.09(-2.03%)
Oct 10, 2016 4.577 4.671 4.577 4.645 416,133 +0.11(+2.46%)
Oct 07, 2016 4.654 4.655 4.465 4.534 849,374 -0.13(-2.76%)
Oct 06, 2016 4.594 4.671 4.577 4.663 545,117 +0.07(+1.49%)
Oct 05, 2016 4.491 4.705 4.465 4.594 953,976 +0.15(+3.28%)
Oct 04, 2016 4.397 4.570 4.388 4.448 622,234 +0.04(+0.97%)
Oct 03, 2016 4.405 4.470 4.354 4.405 682,933 -0.05(-1.15%)
Sep 30, 2016 4.346 4.508 4.277 4.457 1,094,592 +0.14(+3.17%)
Sep 29, 2016 4.414 4.457 4.277 4.320 662,605 -0.11(-2.51%)
Sep 28, 2016 4.234 4.440 4.217 4.431 612,488 +0.19(+4.44%)
Sep 27, 2016 4.148 4.251 4.106 4.243 504,071 +0.07(+1.64%)
Sep 26, 2016 4.217 4.251 4.140 4.174 518,423 -0.08(-1.81%)
Sep 23, 2016 4.226 4.303 4.178 4.251 502,477 -0.04(-1.00%)
Sep 22, 2016 4.183 4.303 4.148 4.294 569,602 +0.13(+3.09%)
Sep 21, 2016 4.157 4.183 4.097 4.166 353,043 +0.05(+1.25%)
Sep 20, 2016 4.114 4.140 4.037 4.114 341,132 +0.07(+1.69%)
Sep 19, 2016 4.063 4.166 4.007 4.046 427,572 +0.03(+0.64%)
Sep 16, 2016 3.960 4.028 3.891 4.020 1,570,567 +0.03(+0.64%)
Sep 15, 2016 3.943 4.011 3.866 3.994 483,986 +0.07(+1.75%)
Sep 14, 2016 3.908 4.028 3.866 3.926 453,458 +0.00(+0.00%)
Sep 13, 2016 4.011 4.054 3.874 3.926 519,388 -0.18(-4.38%)
Sep 12, 2016 4.037 4.106 3.943 4.106 483,911 +0.03(+0.84%)
Sep 09, 2016 4.148 4.200 4.057 4.071 544,054 -0.10(-2.46%)
Sep 08, 2016 4.106 4.226 4.106 4.174 429,787 +0.07(+1.67%)
Sep 07, 2016 4.088 4.174 4.071 4.106 617,647 +0.02(+0.42%)
Sep 06, 2016 4.285 4.285 3.986 4.088 610,883 -0.20(-4.60%)
Sep 02, 2016 4.174 4.285 4.285 4.285 439,504 +0.15(+3.52%)
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.