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

First Bancorp (NY: FBP )

17.84 -0.14 (-0.81%)
Streaming Delayed Price Updated: 1:57 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 (%)
Aug 31, 2016 4.238 4.289 4.160 4.203 815,296 -0.03(-0.61%)
Aug 30, 2016 4.246 4.289 4.186 4.229 287,962 -0.04(-1.00%)
Aug 29, 2016 4.203 4.293 4.169 4.272 715,401 +0.09(+2.26%)
Aug 26, 2016 4.169 4.186 4.057 4.178 529,690 +0.03(+0.62%)
Aug 25, 2016 4.023 4.152 3.972 4.152 443,243 +0.13(+3.20%)
Aug 24, 2016 4.023 4.066 3.985 4.023 291,078 +0.00(+0.00%)
Aug 23, 2016 4.040 4.092 3.997 4.023 496,205 -0.02(-0.42%)
Aug 22, 2016 3.972 4.040 3.903 4.040 284,255 +0.05(+1.29%)
Aug 19, 2016 3.955 3.997 3.912 3.989 917,740 +0.03(+0.87%)
Aug 18, 2016 3.929 4.006 3.886 3.955 703,027 +0.03(+0.65%)
Aug 17, 2016 3.937 4.006 3.912 3.929 486,844 -0.03(-0.87%)
Aug 16, 2016 3.877 3.993 3.877 3.963 583,472 +0.05(+1.32%)
Aug 15, 2016 3.706 3.912 3.671 3.912 734,675 +0.15(+4.11%)
Aug 12, 2016 3.697 3.783 3.689 3.757 851,743 +0.04(+1.15%)
Aug 11, 2016 3.792 3.800 3.676 3.714 804,354 -0.04(-1.14%)
Aug 10, 2016 3.860 3.937 3.749 3.757 1,688,601 -0.13(-3.31%)
Aug 09, 2016 3.946 4.015 3.886 3.886 462,621 -0.08(-1.95%)
Aug 08, 2016 3.886 4.006 3.817 3.963 561,954 +0.03(+0.65%)
Aug 05, 2016 3.843 4.032 3.809 3.937 664,958 +0.15(+3.85%)
Aug 04, 2016 3.706 3.852 3.697 3.792 445,832 +0.06(+1.61%)
Aug 03, 2016 3.800 3.852 3.676 3.732 931,078 -0.06(-1.58%)
Aug 02, 2016 3.869 3.929 3.792 3.792 545,876 -0.10(-2.64%)
Aug 01, 2016 3.929 3.997 3.877 3.894 607,080 -0.04(-1.09%)
Jul 29, 2016 3.980 4.002 3.886 3.937 524,080 -0.07(-1.71%)
Jul 28, 2016 3.963 4.015 3.929 4.006 407,762 +0.02(+0.43%)
Jul 27, 2016 4.075 4.075 3.963 3.989 517,268 -0.09(-2.11%)
Jul 26, 2016 3.912 4.075 3.852 4.075 573,832 +0.08(+1.93%)
Jul 25, 2016 3.997 4.040 3.946 3.997 348,331 -0.03(-0.64%)
Jul 22, 2016 3.800 4.057 3.792 4.023 544,426 +0.21(+5.39%)
Jul 21, 2016 3.886 3.894 3.792 3.817 338,615 -0.04(-1.11%)
Jul 20, 2016 3.800 3.894 3.723 3.860 254,801 +0.04(+1.12%)
Jul 19, 2016 3.894 3.946 3.809 3.817 481,667 -0.08(-1.98%)
Jul 18, 2016 3.886 3.929 3.834 3.894 301,550 +0.03(+0.89%)
Jul 15, 2016 3.894 3.903 3.749 3.860 333,761 +0.03(+0.90%)
Jul 14, 2016 3.817 3.886 3.800 3.826 521,656 +0.11(+3.00%)
Jul 13, 2016 3.766 3.766 3.654 3.714 665,622 -0.03(-0.69%)
Jul 12, 2016 3.723 3.792 3.680 3.740 1,037,070 +0.07(+1.87%)
Jul 11, 2016 3.646 3.693 3.603 3.671 607,531 +0.09(+2.64%)
Jul 08, 2016 3.560 3.603 3.431 3.577 792,540 +0.15(+4.25%)
Jul 07, 2016 3.423 3.517 3.388 3.431 332,559 +0.07(+2.04%)
Jul 06, 2016 3.354 3.466 3.277 3.363 531,552 -0.03(-0.76%)
Jul 05, 2016 3.508 3.508 3.285 3.388 665,859 -0.15(-4.36%)
Jul 01, 2016 3.397 3.543 3.543 3.543 1,278,822 +0.14(+4.03%)
Jun 30, 2016 3.388 3.440 3.268 3.406 1,815,915 +0.09(+2.58%)
Jun 29, 2016 3.414 3.431 3.268 3.320 1,104,112 +0.03(+1.04%)
Jun 28, 2016 3.148 3.285 3.114 3.285 581,533 +0.20(+6.39%)
Jun 27, 2016 3.517 3.517 3.080 3.088 1,235,851 -0.45(-12.83%)
Jun 24, 2016 3.440 3.620 3.423 3.543 1,849,357 -0.24(-6.35%)
Jun 23, 2016 3.714 3.809 3.689 3.783 648,105 +0.19(+5.25%)
Jun 22, 2016 3.586 3.663 3.551 3.594 508,029 +0.00(+0.00%)
Jun 21, 2016 3.577 3.603 3.466 3.594 391,118 +0.05(+1.45%)
Jun 20, 2016 3.448 3.680 3.448 3.543 847,938 +0.05(+1.47%)
Jun 17, 2016 3.457 3.586 3.457 3.491 2,042,927 +0.06(+1.75%)
Jun 16, 2016 3.431 3.440 3.328 3.431 734,673 -0.03(-0.99%)
Jun 15, 2016 3.517 3.577 3.448 3.466 1,019,615 -0.03(-0.74%)
Jun 14, 2016 3.620 3.723 3.431 3.491 945,983 -0.17(-4.68%)
Jun 13, 2016 3.714 3.749 3.620 3.663 909,690 -0.05(-1.39%)
Jun 10, 2016 3.732 3.740 3.663 3.714 629,886 -0.09(-2.26%)
Jun 09, 2016 3.800 3.834 3.680 3.800 1,074,233 -0.06(-1.56%)
Jun 08, 2016 3.843 3.963 3.817 3.860 946,256 +0.02(+0.45%)
Jun 07, 2016 3.809 3.886 3.774 3.843 659,376 +0.03(+0.90%)
Jun 06, 2016 3.637 3.817 3.629 3.809 632,523 +0.17(+4.72%)
Jun 03, 2016 3.646 3.689 3.483 3.637 702,437 -0.12(-3.20%)
Jun 02, 2016 3.732 3.774 3.654 3.757 548,707 +0.04(+1.15%)
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.