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, 2015 2.922 3.478 2.896 3.406 1,979,898 +0.48(+16.23%)
Aug 28, 2015 2.905 2.994 2.888 2.930 876,024 +0.01(+0.29%)
Aug 27, 2015 3.040 3.091 2.917 2.922 964,790 -0.08(-2.82%)
Aug 26, 2015 2.743 3.040 2.701 3.006 1,882,004 +0.33(+12.38%)
Aug 25, 2015 2.989 2.989 2.667 2.675 1,810,821 -0.21(-7.35%)
Aug 24, 2015 2.930 3.006 2.862 2.888 1,635,970 -0.14(-4.49%)
Aug 21, 2015 2.939 3.074 2.862 3.023 1,264,811 +0.02(+0.56%)
Aug 20, 2015 3.006 3.083 2.947 3.006 799,566 -0.06(-1.94%)
Aug 19, 2015 3.151 3.168 3.066 3.066 567,391 -0.09(-2.96%)
Aug 18, 2015 3.210 3.249 3.151 3.159 392,405 -0.04(-1.33%)
Aug 17, 2015 3.236 3.287 3.210 3.202 696,742 -0.07(-2.08%)
Aug 14, 2015 3.295 3.329 3.236 3.270 653,321 -0.06(-1.79%)
Aug 13, 2015 3.287 3.372 3.270 3.329 640,288 +0.03(+1.03%)
Aug 12, 2015 3.355 3.355 3.168 3.295 1,304,062 -0.04(-1.27%)
Aug 11, 2015 3.457 3.525 3.304 3.338 841,210 -0.14(-4.15%)
Aug 10, 2015 3.448 3.516 3.448 3.482 452,970 +0.04(+1.23%)
Aug 07, 2015 3.457 3.567 3.406 3.440 421,145 -0.05(-1.46%)
Aug 06, 2015 3.542 3.584 3.440 3.491 668,053 -0.09(-2.61%)
Aug 05, 2015 3.533 3.703 3.533 3.584 909,892 +0.07(+1.93%)
Aug 04, 2015 3.508 3.660 3.499 3.516 844,063 +0.01(+0.24%)
Aug 03, 2015 3.643 3.660 3.499 3.508 1,395,209 -0.15(-4.18%)
Jul 31, 2015 3.728 3.745 3.584 3.660 1,128,144 -0.08(-2.05%)
Jul 30, 2015 3.847 3.983 3.626 3.737 1,341,062 -0.11(-2.87%)
Jul 29, 2015 3.813 3.890 3.754 3.847 843,039 +0.01(+0.22%)
Jul 28, 2015 3.856 3.864 3.694 3.839 1,570,528 +0.01(+0.22%)
Jul 27, 2015 3.847 3.966 3.686 3.830 918,510 +0.04(+1.12%)
Jul 24, 2015 3.847 3.856 3.694 3.788 926,324 -0.08(-2.19%)
Jul 23, 2015 3.983 4.085 3.864 3.873 787,322 -0.14(-3.59%)
Jul 22, 2015 3.915 4.085 3.915 4.017 523,648 +0.06(+1.50%)
Jul 21, 2015 3.932 4.068 3.924 3.958 492,566 +0.01(+0.22%)
Jul 20, 2015 3.975 4.028 3.915 3.949 626,533 -0.03(-0.64%)
Jul 17, 2015 4.043 4.043 3.924 3.975 553,909 -0.06(-1.47%)
Jul 16, 2015 4.162 4.178 4.026 4.034 703,058 -0.08(-2.06%)
Jul 15, 2015 4.017 4.136 4.017 4.119 1,085,740 +0.10(+2.54%)
Jul 14, 2015 4.009 4.068 3.953 4.017 1,270,703 -0.03(-0.84%)
Jul 13, 2015 4.085 4.119 3.949 4.051 2,099,851 +0.01(+0.21%)
Jul 10, 2015 3.958 4.043 3.958 4.043 1,493,037 +0.08(+2.15%)
Jul 09, 2015 3.932 3.992 3.762 3.958 2,257,567 +0.11(+2.87%)
Jul 08, 2015 3.771 3.941 3.720 3.847 1,954,282 +0.06(+1.57%)
Jul 07, 2015 3.805 3.830 3.533 3.788 2,369,645 -0.02(-0.45%)
Jul 06, 2015 3.975 4.060 3.720 3.805 3,167,620 -0.22(-5.49%)
Jul 02, 2015 4.119 4.026 4.026 4.026 2,026,170 -0.13(-3.07%)
Jul 01, 2015 4.162 4.263 4.000 4.153 4,337,462 +0.06(+1.45%)
Jun 30, 2015 4.764 4.781 3.949 4.094 7,576,442 -0.65(-13.77%)
Jun 29, 2015 5.223 5.266 4.527 4.748 5,992,499 -0.71(-13.06%)
Jun 26, 2015 5.503 5.580 5.410 5.461 1,434,006 -0.03(-0.62%)
Jun 25, 2015 5.495 5.495 5.427 5.495 1,108,753 +0.06(+1.09%)
Jun 24, 2015 5.495 5.546 5.410 5.435 538,865 -0.11(-1.99%)
Jun 23, 2015 5.427 5.546 5.427 5.546 1,108,118 +0.09(+1.71%)
Jun 22, 2015 5.444 5.512 5.423 5.452 519,713 +0.05(+0.94%)
Jun 19, 2015 5.418 5.452 5.384 5.401 1,558,962 -0.03(-0.47%)
Jun 18, 2015 5.308 5.435 5.266 5.427 1,101,158 +0.14(+2.57%)
Jun 17, 2015 5.486 5.503 5.249 5.291 554,600 -0.19(-3.41%)
Jun 16, 2015 5.384 5.503 5.351 5.478 563,963 +0.06(+1.10%)
Jun 15, 2015 5.384 5.461 5.300 5.418 716,512 -0.03(-0.47%)
Jun 12, 2015 5.393 5.444 5.367 5.444 504,051 +0.03(+0.63%)
Jun 11, 2015 5.367 5.427 5.325 5.410 532,512 +0.03(+0.47%)
Jun 10, 2015 5.325 5.410 5.300 5.384 909,792 +0.10(+1.93%)
Jun 09, 2015 5.283 5.342 5.244 5.283 702,251 -0.01(-0.16%)
Jun 08, 2015 5.325 5.342 5.274 5.291 411,723 -0.02(-0.32%)
Jun 05, 2015 5.376 5.401 5.181 5.308 754,325 +0.08(+1.46%)
Jun 04, 2015 5.232 5.283 5.164 5.232 635,838 -0.05(-0.96%)
Jun 03, 2015 5.223 5.291 5.181 5.283 1,414,831 +0.09(+1.80%)
Jun 02, 2015 5.164 5.223 5.121 5.189 804,968 +0.03(+0.49%)
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.