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: 7:00 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 (%)
Jul 31, 2017 5.211 5.211 5.014 5.023 783,675 -0.14(-2.66%)
Jul 28, 2017 5.194 5.194 5.044 5.160 1,102,652 +0.14(+2.73%)
Jul 27, 2017 4.997 5.074 4.958 5.023 623,917 +0.05(+1.03%)
Jul 26, 2017 5.134 5.138 4.945 4.971 727,438 -0.16(-3.17%)
Jul 25, 2017 5.108 5.194 5.091 5.134 747,567 +0.12(+2.39%)
Jul 24, 2017 4.971 5.023 4.945 5.014 1,154,412 +0.05(+1.04%)
Jul 21, 2017 5.134 5.185 4.963 4.963 1,202,455 -0.13(-2.53%)
Jul 20, 2017 5.143 5.151 5.044 5.091 474,274 -0.04(-0.83%)
Jul 19, 2017 5.100 5.147 5.040 5.134 728,075 +0.06(+1.18%)
Jul 18, 2017 5.023 5.091 4.971 5.074 739,013 +0.00(+0.00%)
Jul 17, 2017 5.057 5.100 4.980 5.074 891,877 +0.02(+0.34%)
Jul 14, 2017 5.005 5.091 4.975 5.057 660,595 -0.06(-1.17%)
Jul 13, 2017 5.185 5.185 5.074 5.117 698,645 -0.03(-0.67%)
Jul 12, 2017 5.100 5.203 5.100 5.151 647,845 +0.03(+0.50%)
Jul 11, 2017 5.177 5.177 5.065 5.125 1,079,653 -0.03(-0.50%)
Jul 10, 2017 5.185 5.250 5.143 5.151 1,476,456 -0.06(-1.15%)
Jul 07, 2017 5.168 5.220 5.065 5.211 853,423 +0.07(+1.33%)
Jul 06, 2017 5.108 5.237 5.083 5.143 1,424,505 +0.03(+0.50%)
Jul 05, 2017 5.160 5.168 5.040 5.117 973,239 -0.04(-0.83%)
Jul 03, 2017 4.988 5.185 4.988 5.160 829,160 +0.20(+3.97%)
Jun 30, 2017 4.954 5.001 4.873 4.963 1,039,904 +0.01(+0.17%)
Jun 29, 2017 4.954 4.997 4.877 4.954 1,474,664 +0.15(+3.03%)
Jun 28, 2017 4.885 4.928 4.800 4.808 3,718,802 -0.01(-0.18%)
Jun 27, 2017 4.757 4.851 4.688 4.817 2,189,968 +0.11(+2.37%)
Jun 26, 2017 4.705 4.757 4.637 4.705 1,056,173 +0.00(+0.00%)
Jun 23, 2017 4.723 4.757 4.633 4.705 6,523,302 -0.01(-0.18%)
Jun 22, 2017 4.697 4.731 4.637 4.714 903,348 +0.02(+0.37%)
Jun 21, 2017 4.851 4.868 4.693 4.697 1,362,897 -0.16(-3.35%)
Jun 20, 2017 4.894 4.911 4.838 4.860 792,220 -0.05(-1.05%)
Jun 19, 2017 4.988 5.040 4.885 4.911 1,006,636 -0.02(-0.35%)
Jun 16, 2017 4.868 4.941 4.834 4.928 2,112,392 +0.03(+0.70%)
Jun 15, 2017 4.868 4.988 4.843 4.894 713,996 -0.03(-0.52%)
Jun 14, 2017 4.877 4.928 4.757 4.920 1,117,201 -0.03(-0.69%)
Jun 13, 2017 5.040 5.048 4.920 4.954 1,108,142 +0.00(+0.00%)
Jun 12, 2017 4.928 5.078 4.868 4.954 1,617,081 +0.03(+0.70%)
Jun 09, 2017 4.731 4.937 4.731 4.920 2,201,228 +0.22(+4.74%)
Jun 08, 2017 4.543 4.868 4.491 4.697 3,468,861 +0.15(+3.40%)
Jun 07, 2017 4.577 4.598 4.474 4.543 2,050,095 -0.03(-0.75%)
Jun 06, 2017 4.620 4.620 4.483 4.577 1,841,434 -0.09(-1.84%)
Jun 05, 2017 4.483 4.740 4.448 4.663 1,904,366 +0.17(+3.82%)
Jun 02, 2017 4.491 4.645 4.465 4.491 1,518,610 -0.08(-1.69%)
Jun 01, 2017 4.465 4.577 4.431 4.568 1,139,172 +0.12(+2.70%)
May 31, 2017 4.534 4.534 4.350 4.448 1,581,900 -0.08(-1.70%)
May 30, 2017 4.585 4.611 4.508 4.525 1,126,691 -0.09(-1.86%)
May 26, 2017 4.628 4.671 4.594 4.611 1,198,301 -0.02(-0.37%)
May 25, 2017 4.620 4.688 4.568 4.628 1,146,100 +0.00(+0.00%)
May 24, 2017 4.740 4.757 4.594 4.628 1,755,267 -0.10(-2.17%)
May 23, 2017 4.645 4.765 4.603 4.731 1,300,235 +0.09(+1.85%)
May 22, 2017 4.688 4.688 4.568 4.645 1,256,226 +0.00(+0.00%)
May 19, 2017 4.585 4.688 4.585 4.645 1,957,403 +0.05(+1.12%)
May 18, 2017 4.525 4.637 4.525 4.594 1,628,264 +0.03(+0.75%)
May 17, 2017 4.800 4.740 4.508 4.560 2,457,767 -0.24(-5.00%)
May 16, 2017 4.860 4.903 4.791 4.800 1,372,101 -0.08(-1.58%)
May 15, 2017 4.911 4.928 4.851 4.877 1,284,908 -0.01(-0.18%)
May 12, 2017 4.817 4.903 4.804 4.885 1,610,342 -0.01(-0.18%)
May 11, 2017 4.885 4.971 4.834 4.894 3,003,907 -0.03(-0.70%)
May 10, 2017 4.843 4.997 4.731 4.928 4,552,612 -0.15(-2.87%)
May 09, 2017 5.125 5.177 5.057 5.074 1,311,922 -0.05(-1.00%)
May 08, 2017 5.160 5.168 5.074 5.125 808,018 +0.00(+0.00%)
May 05, 2017 5.203 5.203 5.100 5.125 652,759 -0.07(-1.32%)
May 04, 2017 5.331 5.348 5.151 5.194 1,343,140 -0.05(-0.98%)
May 03, 2017 5.168 5.245 5.100 5.245 2,761,389 +0.03(+0.49%)
May 02, 2017 5.194 5.263 5.134 5.220 2,063,566 +0.04(+0.83%)
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.