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

First Bancorp (NY: FBP )

17.95 -0.03 (-0.17%)
Streaming Delayed Price Updated: 11:14 AM 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 (%)
Apr 29, 2016 3.368 3.420 3.283 3.343 1,239,344 +0.03(+0.78%)
Apr 28, 2016 3.300 3.411 3.266 3.317 874,297 +0.02(+0.52%)
Apr 27, 2016 3.206 3.317 3.188 3.300 1,383,294 +0.09(+2.94%)
Apr 26, 2016 3.094 3.214 2.940 3.206 1,102,677 +0.18(+5.95%)
Apr 25, 2016 2.966 3.043 2.893 3.026 785,291 +0.06(+2.02%)
Apr 22, 2016 2.888 3.008 2.863 2.966 1,144,738 +0.11(+3.90%)
Apr 21, 2016 2.828 2.863 2.777 2.854 649,995 +0.07(+2.46%)
Apr 20, 2016 2.734 2.824 2.726 2.786 771,760 +0.05(+1.88%)
Apr 19, 2016 2.760 2.786 2.708 2.734 557,834 +0.00(+0.00%)
Apr 18, 2016 2.674 2.786 2.666 2.734 683,124 +0.04(+1.59%)
Apr 15, 2016 2.614 2.708 2.614 2.691 567,908 +0.06(+2.28%)
Apr 14, 2016 2.528 2.657 2.520 2.631 745,117 +0.10(+4.07%)
Apr 13, 2016 2.477 2.571 2.477 2.528 1,500,594 +0.09(+3.87%)
Apr 12, 2016 2.434 2.490 2.383 2.434 536,468 +0.01(+0.35%)
Apr 11, 2016 2.314 2.486 2.314 2.426 717,351 +0.15(+6.39%)
Apr 08, 2016 2.297 2.366 2.224 2.280 723,861 +0.09(+4.31%)
Apr 07, 2016 2.297 2.357 2.156 2.186 2,414,543 -0.15(-6.25%)
Apr 06, 2016 2.314 2.366 2.263 2.331 467,542 +0.02(+0.74%)
Apr 05, 2016 2.374 2.391 2.271 2.314 853,717 -0.07(-2.88%)
Apr 04, 2016 2.477 2.494 2.374 2.383 455,910 -0.09(-3.81%)
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.