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

First Bancorp (NY: FBP )

17.73 +0.15 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2017 4.870 4.888 4.819 4.828 1,048,226 -0.01(-0.18%)
Aug 30, 2017 4.785 4.854 4.769 4.837 737,715 +0.04(+0.89%)
Aug 29, 2017 4.709 4.819 4.700 4.794 995,327 -0.03(-0.53%)
Aug 28, 2017 4.862 4.870 4.760 4.819 920,882 -0.04(-0.87%)
Aug 25, 2017 4.845 4.913 4.845 4.862 1,120,011 +0.04(+0.88%)
Aug 24, 2017 4.743 4.828 4.709 4.819 1,097,233 +0.11(+2.35%)
Aug 23, 2017 4.633 4.769 4.624 4.709 703,132 +0.01(+0.18%)
Aug 22, 2017 4.692 4.739 4.671 4.700 604,061 +0.06(+1.28%)
Aug 21, 2017 4.649 4.684 4.624 4.641 658,473 -0.03(-0.73%)
Aug 18, 2017 4.582 4.692 4.530 4.675 1,224,206 +0.04(+0.92%)
Aug 17, 2017 4.769 4.811 4.624 4.633 1,126,073 -0.15(-3.20%)
Aug 16, 2017 4.862 4.862 4.756 4.785 746,000 -0.05(-1.05%)
Aug 15, 2017 4.930 4.930 4.811 4.837 963,690 -0.03(-0.70%)
Aug 14, 2017 4.828 4.896 4.785 4.870 1,073,907 +0.10(+2.14%)
Aug 11, 2017 4.726 4.811 4.726 4.769 2,082,258 +0.03(+0.54%)
Aug 10, 2017 4.709 4.811 4.709 4.743 2,475,732 -0.11(-2.28%)
Aug 09, 2017 4.803 4.879 4.769 4.854 2,306,759 -0.03(-0.52%)
Aug 08, 2017 4.904 4.998 4.870 4.879 1,920,998 -0.06(-1.20%)
Aug 07, 2017 4.981 5.015 4.939 4.939 1,597,066 -0.04(-0.85%)
Aug 04, 2017 4.981 5.032 4.955 4.981 3,624,197 +0.03(+0.69%)
Aug 03, 2017 4.854 5.040 4.845 4.947 14,194,523 -0.10(-2.02%)
Aug 02, 2017 5.024 5.083 4.981 5.049 686,234 +0.04(+0.85%)
Aug 01, 2017 5.032 5.134 4.998 5.006 1,025,237 +0.03(+0.51%)
Jul 31, 2017 5.168 5.168 4.973 4.981 790,222 -0.14(-2.66%)
Jul 28, 2017 5.151 5.151 5.002 5.117 1,111,864 +0.14(+2.73%)
Jul 27, 2017 4.955 5.032 4.917 4.981 629,129 +0.05(+1.03%)
Jul 26, 2017 5.091 5.096 4.904 4.930 733,515 -0.16(-3.17%)
Jul 25, 2017 5.066 5.151 5.049 5.091 753,813 +0.12(+2.39%)
Jul 24, 2017 4.930 4.981 4.904 4.973 1,164,057 +0.05(+1.04%)
Jul 21, 2017 5.091 5.143 4.921 4.921 1,212,501 -0.13(-2.53%)
Jul 20, 2017 5.100 5.109 5.002 5.049 478,236 -0.04(-0.83%)
Jul 19, 2017 5.058 5.104 4.998 5.091 734,158 +0.06(+1.18%)
Jul 18, 2017 4.981 5.049 4.930 5.032 745,187 +0.00(+0.00%)
Jul 17, 2017 5.015 5.058 4.939 5.032 899,328 +0.02(+0.34%)
Jul 14, 2017 4.964 5.049 4.934 5.015 666,114 -0.06(-1.17%)
Jul 13, 2017 5.143 5.143 5.032 5.074 704,482 -0.03(-0.67%)
Jul 12, 2017 5.058 5.160 5.058 5.109 653,258 +0.03(+0.50%)
Jul 11, 2017 5.134 5.134 5.024 5.083 1,088,673 -0.03(-0.50%)
Jul 10, 2017 5.143 5.206 5.100 5.109 1,488,791 -0.06(-1.15%)
Jul 07, 2017 5.125 5.176 5.024 5.168 860,553 +0.07(+1.33%)
Jul 06, 2017 5.066 5.194 5.040 5.100 1,436,406 +0.03(+0.50%)
Jul 05, 2017 5.117 5.125 4.998 5.074 981,370 -0.04(-0.83%)
Jul 03, 2017 4.947 5.143 4.947 5.117 836,087 +0.20(+3.97%)
Jun 30, 2017 4.913 4.960 4.832 4.921 1,048,592 +0.01(+0.17%)
Jun 29, 2017 4.913 4.955 4.837 4.913 1,486,984 +0.14(+3.03%)
Jun 28, 2017 4.845 4.888 4.760 4.769 3,749,871 -0.01(-0.18%)
Jun 27, 2017 4.718 4.811 4.649 4.777 2,208,264 +0.11(+2.37%)
Jun 26, 2017 4.667 4.718 4.598 4.667 1,064,997 +0.00(+0.00%)
Jun 23, 2017 4.684 4.718 4.594 4.667 6,577,801 -0.01(-0.18%)
Jun 22, 2017 4.658 4.692 4.598 4.675 910,895 +0.02(+0.36%)
Jun 21, 2017 4.811 4.828 4.654 4.658 1,374,284 -0.16(-3.35%)
Jun 20, 2017 4.854 4.870 4.798 4.819 798,839 -0.05(-1.05%)
Jun 19, 2017 4.947 4.998 4.845 4.870 1,015,046 -0.02(-0.35%)
Jun 16, 2017 4.828 4.900 4.794 4.888 2,130,040 +0.03(+0.70%)
Jun 15, 2017 4.828 4.947 4.803 4.854 719,961 -0.03(-0.52%)
Jun 14, 2017 4.837 4.888 4.718 4.879 1,126,534 -0.03(-0.69%)
Jun 13, 2017 4.998 5.006 4.879 4.913 1,117,400 +0.00(+0.00%)
Jun 12, 2017 4.888 5.036 4.828 4.913 1,630,591 +0.03(+0.70%)
Jun 09, 2017 4.692 4.896 4.692 4.879 2,219,619 +0.22(+4.74%)
Jun 08, 2017 4.505 4.828 4.454 4.658 3,497,842 +0.15(+3.40%)
Jun 07, 2017 4.539 4.560 4.437 4.505 2,067,223 -0.03(-0.75%)
Jun 06, 2017 4.582 4.582 4.446 4.539 1,856,818 -0.08(-1.84%)
Jun 05, 2017 4.446 4.700 4.412 4.624 1,920,276 +0.17(+3.82%)
Jun 02, 2017 4.454 4.607 4.428 4.454 1,531,297 -0.08(-1.69%)
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.