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

First Bancorp (NY: FBP )

17.86 -0.12 (-0.70%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 28, 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 (%)
Mar 31, 2016 2.496 2.513 2.445 2.505 562,212 +0.00(+0.00%)
Mar 30, 2016 2.428 2.539 2.402 2.505 1,248,169 +0.10(+4.29%)
Mar 29, 2016 2.325 2.415 2.265 2.402 626,717 +0.03(+1.08%)
Mar 28, 2016 2.385 2.445 2.316 2.376 513,308 +0.07(+2.97%)
Mar 24, 2016 2.359 2.308 2.308 2.308 763,446 -0.05(-2.18%)
Mar 23, 2016 2.531 2.539 2.359 2.359 500,212 -0.17(-6.78%)
Mar 22, 2016 2.513 2.539 2.428 2.531 390,101 +0.01(+0.34%)
Mar 21, 2016 2.694 2.745 2.513 2.522 558,354 -0.18(-6.67%)
Mar 18, 2016 2.573 2.719 2.526 2.702 1,774,021 +0.15(+6.06%)
Mar 17, 2016 2.496 2.556 2.368 2.548 723,204 +0.10(+4.21%)
Mar 16, 2016 2.573 2.608 2.419 2.445 416,311 -0.13(-5.00%)
Mar 15, 2016 2.556 2.612 2.428 2.573 980,681 -0.01(-0.33%)
Mar 14, 2016 2.582 2.599 2.488 2.582 666,358 +0.00(+0.00%)
Mar 11, 2016 2.462 2.599 2.428 2.582 1,050,186 +0.15(+6.36%)
Mar 10, 2016 2.368 2.445 2.359 2.428 1,417,416 +0.05(+2.17%)
Mar 09, 2016 2.488 2.522 2.342 2.376 550,859 -0.08(-3.15%)
Mar 08, 2016 2.539 2.539 2.316 2.453 924,417 -0.13(-4.98%)
Mar 07, 2016 2.419 2.591 2.419 2.582 1,566,297 +0.11(+4.51%)
Mar 04, 2016 2.591 2.591 2.419 2.471 1,574,537 -0.08(-3.03%)
Mar 03, 2016 2.556 2.565 2.471 2.548 1,108,528 +0.01(+0.34%)
Mar 02, 2016 2.462 2.539 2.333 2.539 1,263,505 +0.13(+5.34%)
Mar 01, 2016 2.308 2.453 2.273 2.410 1,305,218 +0.11(+4.85%)
Feb 29, 2016 2.222 2.325 2.145 2.299 1,632,181 +0.10(+4.69%)
Feb 26, 2016 2.067 2.196 2.067 2.196 673,473 +0.15(+7.56%)
Feb 25, 2016 2.024 2.042 1.947 2.042 677,052 +0.06(+3.03%)
Feb 24, 2016 1.973 2.024 1.904 1.982 869,927 -0.03(-1.70%)
Feb 23, 2016 2.162 2.170 1.977 2.016 868,980 -0.18(-8.20%)
Feb 22, 2016 2.119 2.196 2.110 2.196 883,752 +0.10(+4.92%)
Feb 19, 2016 2.084 2.145 2.067 2.093 277,779 -0.01(-0.41%)
Feb 18, 2016 2.196 2.213 2.097 2.102 791,379 -0.09(-3.92%)
Feb 17, 2016 2.213 2.308 2.153 2.187 799,462 -0.03(-1.16%)
Feb 16, 2016 2.033 2.213 2.033 2.213 923,746 +0.13(+6.17%)
Feb 12, 2016 1.904 2.084 2.084 2.084 2,244,759 +0.21(+10.96%)
Feb 11, 2016 1.870 1.904 1.793 1.879 1,017,297 -0.03(-1.79%)
Feb 10, 2016 1.973 2.024 1.904 1.913 641,115 -0.05(-2.62%)
Feb 09, 2016 1.982 1.999 1.913 1.964 851,803 -0.08(-3.78%)
Feb 08, 2016 2.050 2.059 1.982 2.042 1,546,987 -0.06(-2.86%)
Feb 05, 2016 2.205 2.252 2.102 2.102 864,350 -0.07(-3.16%)
Feb 04, 2016 2.093 2.265 2.093 2.170 960,750 +0.05(+2.43%)
Feb 03, 2016 2.162 2.162 2.033 2.119 1,844,660 -0.03(-1.59%)
Feb 02, 2016 2.076 2.162 2.042 2.153 2,225,809 +0.01(+0.40%)
Feb 01, 2016 2.136 2.162 2.016 2.145 1,168,279 -0.09(-3.85%)
Jan 29, 2016 1.887 2.230 1.844 2.230 3,544,345 +0.26(+13.04%)
Jan 28, 2016 1.973 2.059 1.956 1.973 1,165,127 +0.03(+1.77%)
Jan 27, 2016 1.827 1.982 1.819 1.939 1,805,607 +0.09(+4.63%)
Jan 26, 2016 1.819 1.879 1.767 1.853 2,001,750 +0.07(+3.85%)
Jan 25, 2016 1.973 1.973 1.767 1.784 1,596,064 -0.19(-9.57%)
Jan 22, 2016 1.922 1.986 1.887 1.973 1,871,777 +0.09(+4.55%)
Jan 21, 2016 1.870 1.999 1.870 1.887 1,571,397 +0.00(+0.00%)
Jan 20, 2016 2.016 2.024 1.823 1.887 3,214,606 -0.17(-8.33%)
Jan 19, 2016 2.247 2.247 2.042 2.059 2,276,582 -0.14(-6.25%)
Jan 15, 2016 2.222 2.196 2.196 2.196 1,677,741 -0.10(-4.48%)
Jan 14, 2016 2.342 2.368 2.265 2.299 2,319,267 -0.04(-1.83%)
Jan 13, 2016 2.479 2.531 2.320 2.342 1,217,097 -0.14(-5.54%)
Jan 12, 2016 2.565 2.582 2.406 2.479 1,330,896 -0.07(-2.69%)
Jan 11, 2016 2.565 2.582 2.513 2.548 1,043,133 -0.02(-0.67%)
Jan 08, 2016 2.685 2.728 2.548 2.565 1,582,870 -0.10(-3.86%)
Jan 07, 2016 2.625 2.668 2.582 2.668 2,514,094 -0.02(-0.64%)
Jan 06, 2016 2.651 2.711 2.625 2.685 746,960 +0.01(+0.32%)
Jan 05, 2016 2.762 2.762 2.664 2.676 829,621 -0.06(-2.19%)
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.