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

First Bancorp (NY: FBP )

17.67 -0.23 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 30, 2016 5.670 5.670 5.670 0 -0.08(-1.34%)
Dec 29, 2016 5.910 5.962 5.653 5.747 1,045,643 -0.18(-3.04%)
Dec 28, 2016 5.988 6.048 5.816 5.928 1,124,437 -0.03(-0.43%)
Dec 27, 2016 5.919 5.988 5.919 5.953 726,468 +0.03(+0.58%)
Dec 23, 2016 5.919 5.919 5.919 0 +0.03(+0.58%)
Dec 22, 2016 5.859 5.953 5.833 5.885 878,588 +0.03(+0.44%)
Dec 21, 2016 5.945 5.945 5.807 5.859 906,497 -0.09(-1.44%)
Dec 20, 2016 5.627 5.962 5.619 5.945 2,225,945 +0.33(+5.80%)
Dec 19, 2016 5.490 5.636 5.473 5.619 1,526,976 +0.11(+2.02%)
Dec 16, 2016 5.619 5.674 5.490 5.507 7,235,884 -0.07(-1.23%)
Dec 15, 2016 5.404 5.644 5.379 5.576 2,043,746 +0.21(+4.00%)
Dec 14, 2016 5.327 5.542 5.293 5.361 1,494,329 -0.03(-0.64%)
Dec 13, 2016 5.499 5.507 5.366 5.396 2,062,714 -0.04(-0.79%)
Dec 12, 2016 5.473 5.542 5.379 5.439 2,095,897 -0.09(-1.71%)
Dec 09, 2016 5.353 5.567 5.301 5.533 3,622,022 +0.23(+4.37%)
Dec 08, 2016 5.181 5.379 5.143 5.301 2,528,672 +0.14(+2.66%)
Dec 07, 2016 5.198 5.207 5.095 5.164 2,845,003 +0.02(+0.33%)
Dec 06, 2016 5.164 5.241 5.130 5.147 3,666,999 +0.04(+0.84%)
Dec 05, 2016 5.207 5.276 5.095 5.104 3,713,462 -0.01(-0.17%)
Dec 02, 2016 5.113 5.190 5.053 5.113 3,647,473 -0.03(-0.50%)
Dec 01, 2016 5.095 5.216 5.044 5.138 4,944,530 +0.06(+1.18%)
Nov 30, 2016 5.061 5.181 5.018 5.078 14,584,775 -0.39(-7.06%)
Nov 29, 2016 5.456 5.559 5.361 5.464 635,651 +0.09(+1.59%)
Nov 28, 2016 5.507 5.559 5.353 5.379 858,481 -0.17(-3.09%)
Nov 25, 2016 5.687 5.687 5.473 5.550 462,144 -0.16(-2.85%)
Nov 23, 2016 5.713 5.713 5.713 0 +0.07(+1.22%)
Nov 22, 2016 5.619 5.696 5.490 5.644 1,478,716 +0.12(+2.17%)
Nov 21, 2016 5.722 5.739 5.447 5.524 655,369 -0.13(-2.28%)
Nov 18, 2016 5.490 5.662 5.490 5.653 967,033 +0.14(+2.49%)
Nov 17, 2016 5.396 5.585 5.396 5.516 707,193 +0.12(+2.23%)
Nov 16, 2016 5.499 5.542 5.327 5.396 1,019,115 -0.15(-2.78%)
Nov 15, 2016 5.293 5.559 5.155 5.550 806,697 +0.09(+1.73%)
Nov 14, 2016 5.353 5.533 5.301 5.456 1,913,512 +0.22(+4.26%)
Nov 11, 2016 5.224 5.254 5.104 5.233 1,996,896 +0.00(+0.00%)
Nov 10, 2016 4.718 5.344 4.649 5.233 2,809,055 +0.62(+13.38%)
Nov 09, 2016 4.555 4.675 4.418 4.615 2,194,933 +0.21(+4.67%)
Nov 08, 2016 4.383 4.465 4.349 4.409 597,242 -0.03(-0.77%)
Nov 07, 2016 4.366 4.456 4.332 4.444 694,435 +0.23(+5.50%)
Nov 04, 2016 4.220 4.341 4.160 4.212 1,053,647 +0.00(+0.00%)
Nov 03, 2016 4.152 4.238 4.135 4.212 790,790 +0.09(+2.29%)
Nov 02, 2016 4.281 4.323 4.100 4.118 755,808 -0.21(-4.76%)
Nov 01, 2016 4.426 4.469 4.246 4.323 944,010 -0.08(-1.75%)
Oct 31, 2016 4.426 4.452 4.358 4.401 1,397,125 -0.03(-0.58%)
Oct 28, 2016 4.512 4.564 4.418 4.426 839,712 -0.10(-2.27%)
Oct 27, 2016 4.658 4.701 4.529 4.529 1,873,799 -0.09(-1.86%)
Oct 26, 2016 4.658 4.675 4.564 4.615 932,889 -0.04(-0.92%)
Oct 25, 2016 4.692 4.752 4.358 4.658 683,065 +0.11(+2.45%)
Oct 24, 2016 4.581 4.632 4.521 4.546 948,856 +0.07(+1.53%)
Oct 21, 2016 4.461 4.529 4.452 4.478 455,976 -0.07(-1.51%)
Oct 20, 2016 4.589 4.615 4.521 4.546 322,088 -0.04(-0.93%)
Oct 19, 2016 4.504 4.637 4.486 4.589 678,064 +0.10(+2.29%)
Oct 18, 2016 4.504 4.529 4.435 4.486 412,553 +0.06(+1.36%)
Oct 17, 2016 4.606 4.624 4.418 4.426 488,823 -0.11(-2.46%)
Oct 14, 2016 4.529 4.572 4.444 4.538 416,508 +0.10(+2.32%)
Oct 13, 2016 4.495 4.564 4.341 4.435 564,279 -0.11(-2.45%)
Oct 12, 2016 4.581 4.624 4.521 4.546 303,354 -0.01(-0.19%)
Oct 11, 2016 4.649 4.658 4.494 4.555 390,192 -0.09(-2.03%)
Oct 10, 2016 4.581 4.675 4.581 4.649 415,784 +0.11(+2.46%)
Oct 07, 2016 4.658 4.659 4.469 4.538 848,662 -0.13(-2.76%)
Oct 06, 2016 4.598 4.675 4.581 4.667 544,660 +0.07(+1.49%)
Oct 05, 2016 4.495 4.709 4.469 4.598 953,176 +0.15(+3.28%)
Oct 04, 2016 4.401 4.574 4.392 4.452 621,713 +0.04(+0.97%)
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.