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

First Bancorp (NY: FBP )

18.08 +0.11 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2019 8.614 8.666 8.530 8.614 3,068,692 -0.15(-1.68%)
May 30, 2019 8.847 8.890 8.657 8.761 1,180,047 -0.06(-0.69%)
May 29, 2019 8.692 8.873 8.596 8.821 1,225,606 +0.10(+1.19%)
May 28, 2019 8.700 8.812 8.700 8.717 1,318,921 -0.01(-0.10%)
May 24, 2019 8.657 8.752 8.605 8.726 1,493,857 +0.09(+1.10%)
May 23, 2019 8.761 8.821 8.528 8.631 2,009,659 -0.24(-2.72%)
May 22, 2019 8.993 9.058 8.765 8.873 2,694,523 -0.13(-1.44%)
May 21, 2019 9.011 9.110 8.985 9.002 3,006,365 +0.02(+0.19%)
May 20, 2019 8.959 9.200 8.933 8.985 2,232,408 -0.04(-0.48%)
May 17, 2019 9.071 9.261 9.019 9.028 1,772,077 -0.17(-1.87%)
May 16, 2019 9.140 9.330 9.131 9.200 2,555,098 +0.15(+1.62%)
May 15, 2019 9.080 9.192 8.959 9.054 2,382,540 -0.16(-1.78%)
May 14, 2019 9.097 9.325 9.071 9.218 5,774,276 +0.11(+1.23%)
May 13, 2019 9.304 9.370 9.062 9.106 1,387,474 -0.39(-4.09%)
May 10, 2019 9.433 9.511 9.243 9.494 1,339,960 -0.02(-0.18%)
May 09, 2019 9.407 9.524 9.304 9.511 848,157 +0.00(+0.00%)
May 08, 2019 9.571 9.640 9.481 9.511 1,059,727 -0.08(-0.81%)
May 07, 2019 9.882 9.901 9.511 9.588 1,981,909 -0.40(-3.97%)
May 06, 2019 9.778 10.01 9.752 9.985 1,321,602 +0.03(+0.26%)
May 03, 2019 9.873 9.981 9.864 9.959 902,159 +0.16(+1.58%)
May 02, 2019 9.675 9.951 9.675 9.804 2,567,344 +0.14(+1.43%)
May 01, 2019 9.744 9.795 9.563 9.666 7,820,868 -0.08(-0.80%)
Apr 30, 2019 9.873 10.00 9.726 9.744 1,849,876 -0.14(-1.40%)
Apr 29, 2019 9.761 9.968 9.761 9.882 1,180,365 +0.16(+1.60%)
Apr 26, 2019 9.580 9.744 9.580 9.726 972,671 +0.14(+1.44%)
Apr 25, 2019 9.606 9.679 9.511 9.588 1,335,813 -0.02(-0.18%)
Apr 24, 2019 9.726 9.916 9.416 9.606 2,593,191 -0.36(-3.63%)
Apr 23, 2019 9.744 10.05 9.744 9.968 1,577,252 +0.21(+2.12%)
Apr 22, 2019 9.838 9.890 9.735 9.761 1,220,156 -0.09(-0.96%)
Apr 18, 2019 9.838 10.01 9.761 9.856 1,168,550 -0.01(-0.09%)
Apr 17, 2019 10.04 10.07 9.847 9.864 1,203,256 -0.16(-1.63%)
Apr 16, 2019 9.907 10.06 9.864 10.03 1,394,948 +0.15(+1.48%)
Apr 15, 2019 10.02 10.06 9.838 9.882 959,965 -0.14(-1.38%)
Apr 12, 2019 9.968 10.07 9.882 10.02 1,181,308 +0.15(+1.48%)
Apr 11, 2019 9.916 9.989 9.821 9.873 1,236,453 -0.02(-0.17%)
Apr 10, 2019 9.778 9.920 9.692 9.890 1,346,662 +0.10(+1.06%)
Apr 09, 2019 9.864 9.890 9.731 9.787 1,391,124 -0.09(-0.87%)
Apr 08, 2019 9.925 9.994 9.834 9.873 2,198,137 -0.11(-1.12%)
Apr 05, 2019 10.18 10.21 9.951 9.985 1,780,544 -0.18(-1.78%)
Apr 04, 2019 10.05 10.19 9.985 10.17 1,270,962 +0.13(+1.29%)
Apr 03, 2019 10.25 10.30 9.994 10.04 2,018,217 -0.11(-1.10%)
Apr 02, 2019 10.08 10.15 10.00 10.15 1,903,262 +0.03(+0.26%)
Apr 01, 2019 9.959 10.15 9.933 10.12 1,775,631 +0.24(+2.44%)
Mar 29, 2019 9.847 9.916 9.718 9.882 3,248,075 +0.10(+1.06%)
Mar 28, 2019 9.614 9.787 9.545 9.778 1,265,946 +0.17(+1.80%)
Mar 27, 2019 9.580 9.696 9.502 9.606 1,615,131 +0.03(+0.36%)
Mar 26, 2019 9.373 9.597 9.373 9.571 1,466,759 +0.26(+2.78%)
Mar 25, 2019 9.278 9.433 9.226 9.312 1,206,919 +0.03(+0.37%)
Mar 22, 2019 9.519 9.558 9.218 9.278 2,242,119 -0.34(-3.58%)
Mar 21, 2019 9.494 9.683 9.430 9.623 1,651,824 +0.09(+1.00%)
Mar 20, 2019 9.761 9.899 9.528 9.528 1,760,707 -0.25(-2.56%)
Mar 19, 2019 10.05 10.08 9.778 9.778 1,584,786 -0.22(-2.24%)
Mar 18, 2019 9.830 10.03 9.821 10.00 1,301,636 +0.18(+1.84%)
Mar 15, 2019 9.968 10.00 9.761 9.821 6,118,539 -0.12(-1.21%)
Mar 14, 2019 9.813 9.972 9.769 9.942 1,284,198 +0.13(+1.32%)
Mar 13, 2019 9.899 9.951 9.795 9.813 2,229,689 -0.03(-0.35%)
Mar 12, 2019 9.709 9.864 9.666 9.847 1,593,613 +0.13(+1.33%)
Mar 11, 2019 9.494 9.744 9.433 9.718 1,745,809 +0.28(+2.92%)
Mar 08, 2019 9.295 9.519 9.269 9.442 1,253,443 +0.09(+0.92%)
Mar 07, 2019 9.485 9.554 9.235 9.356 1,599,520 -0.17(-1.81%)
Mar 06, 2019 9.761 9.804 9.446 9.528 1,952,608 -0.25(-2.56%)
Mar 05, 2019 9.838 9.847 9.700 9.778 1,144,894 -0.08(-0.79%)
Mar 04, 2019 9.976 10.00 9.808 9.856 1,189,062 -0.07(-0.70%)
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.