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 (%)
Oct 30, 2015 3.338 3.367 3.185 3.219 866,098 -0.13(-3.81%)
Oct 29, 2015 3.406 3.575 3.329 3.346 770,141 -0.05(-1.50%)
Oct 28, 2015 3.168 3.448 3.151 3.397 1,183,315 +0.23(+7.24%)
Oct 27, 2015 3.338 3.338 3.142 3.168 906,116 -0.17(-5.09%)
Oct 26, 2015 3.244 3.397 3.210 3.338 598,689 -0.02(-0.51%)
Oct 23, 2015 3.363 3.406 3.295 3.355 680,799 +0.03(+0.77%)
Oct 22, 2015 3.236 3.363 3.219 3.329 748,971 +0.12(+3.70%)
Oct 21, 2015 3.329 3.372 3.202 3.210 578,040 -0.11(-3.32%)
Oct 20, 2015 3.193 3.338 3.176 3.321 463,347 +0.14(+4.55%)
Oct 19, 2015 3.210 3.219 3.108 3.176 748,794 -0.06(-1.84%)
Oct 16, 2015 3.210 3.261 3.091 3.236 448,263 +0.06(+1.87%)
Oct 15, 2015 3.117 3.193 3.032 3.176 830,549 +0.10(+3.31%)
Oct 14, 2015 3.210 3.210 3.045 3.074 709,404 -0.17(-5.24%)
Oct 13, 2015 3.304 3.372 3.227 3.244 330,384 -0.08(-2.30%)
Oct 12, 2015 3.321 3.389 3.278 3.321 323,539 +0.01(+0.26%)
Oct 09, 2015 3.431 3.448 3.295 3.312 682,364 -0.11(-3.23%)
Oct 08, 2015 3.287 3.431 3.253 3.423 498,812 +0.13(+3.87%)
Oct 07, 2015 3.236 3.329 3.185 3.295 903,023 +0.09(+2.92%)
Oct 06, 2015 3.117 3.270 3.083 3.202 589,883 +0.07(+2.17%)
Oct 05, 2015 2.947 3.151 2.947 3.134 688,908 +0.21(+7.27%)
Oct 02, 2015 2.888 2.947 2.828 2.922 1,124,246 -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.