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

First Bancorp (NY: FBP )

18.09 +0.04 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 30, 2015 3.371 3.401 3.217 3.251 857,482 -0.13(-3.81%)
Oct 29, 2015 3.440 3.611 3.363 3.380 762,480 -0.05(-1.50%)
Oct 28, 2015 3.200 3.483 3.183 3.431 1,171,544 +0.23(+7.24%)
Oct 27, 2015 3.371 3.371 3.174 3.200 897,103 -0.17(-5.09%)
Oct 26, 2015 3.277 3.431 3.243 3.371 592,733 -0.02(-0.51%)
Oct 23, 2015 3.397 3.440 3.328 3.388 674,027 +0.03(+0.77%)
Oct 22, 2015 3.268 3.397 3.251 3.363 741,521 +0.12(+3.70%)
Oct 21, 2015 3.363 3.406 3.234 3.243 572,290 -0.11(-3.32%)
Oct 20, 2015 3.225 3.371 3.208 3.354 458,738 +0.15(+4.55%)
Oct 19, 2015 3.243 3.251 3.140 3.208 741,345 -0.06(-1.84%)
Oct 16, 2015 3.243 3.294 3.122 3.268 443,804 +0.06(+1.87%)
Oct 15, 2015 3.148 3.225 3.062 3.208 822,287 +0.10(+3.31%)
Oct 14, 2015 3.243 3.243 3.075 3.105 702,347 -0.17(-5.24%)
Oct 13, 2015 3.337 3.406 3.260 3.277 327,097 -0.08(-2.30%)
Oct 12, 2015 3.354 3.423 3.311 3.354 320,321 +0.01(+0.26%)
Oct 09, 2015 3.466 3.483 3.328 3.345 675,576 -0.11(-3.23%)
Oct 08, 2015 3.320 3.466 3.285 3.457 493,850 +0.13(+3.87%)
Oct 07, 2015 3.268 3.363 3.217 3.328 894,040 +0.09(+2.92%)
Oct 06, 2015 3.148 3.303 3.114 3.234 584,015 +0.07(+2.17%)
Oct 05, 2015 2.977 3.183 2.977 3.165 682,055 +0.21(+7.27%)
Oct 02, 2015 2.917 2.977 2.857 2.951 1,113,063 -0.08(-2.55%)
Oct 01, 2015 3.045 3.097 2.955 3.028 1,241,900 -0.03(-0.84%)
Sep 30, 2015 2.959 3.062 2.925 3.054 1,269,223 +0.14(+4.71%)
Sep 29, 2015 3.045 3.045 2.895 2.917 1,374,692 -0.12(-3.95%)
Sep 28, 2015 3.080 3.131 2.998 3.037 721,825 -0.07(-2.21%)
Sep 25, 2015 3.122 3.165 3.088 3.105 840,302 +0.04(+1.40%)
Sep 24, 2015 3.028 3.071 3.020 3.062 1,012,699 -0.01(-0.28%)
Sep 23, 2015 3.062 3.080 2.994 3.071 778,259 +0.03(+0.85%)
Sep 22, 2015 3.080 3.114 3.011 3.045 547,065 -0.07(-2.20%)
Sep 21, 2015 3.097 3.174 3.020 3.114 776,302 +0.07(+2.25%)
Sep 18, 2015 3.080 3.105 2.934 3.045 8,030,192 -0.10(-3.27%)
Sep 17, 2015 3.345 3.380 3.071 3.148 1,326,795 -0.17(-5.17%)
Sep 16, 2015 3.345 3.367 3.320 3.320 680,525 -0.04(-1.28%)
Sep 15, 2015 3.285 3.406 3.285 3.363 863,249 +0.09(+2.89%)
Sep 14, 2015 3.225 3.311 3.200 3.268 964,213 +0.04(+1.33%)
Sep 11, 2015 3.303 3.337 3.200 3.225 1,400,932 -0.10(-3.09%)
Sep 10, 2015 3.345 3.414 3.311 3.328 556,793 -0.03(-1.02%)
Sep 09, 2015 3.483 3.508 3.345 3.363 620,501 -0.09(-2.73%)
Sep 08, 2015 3.328 3.466 3.320 3.457 882,497 +0.19(+5.77%)
Sep 04, 2015 3.380 3.268 3.268 3.268 1,102,095 -0.16(-4.75%)
Sep 03, 2015 3.448 3.517 3.388 3.431 756,514 -0.03(-0.74%)
Sep 02, 2015 3.234 3.680 3.234 3.457 1,908,660 +0.31(+9.81%)
Sep 01, 2015 3.354 3.397 3.131 3.148 1,608,880 -0.29(-8.48%)
Aug 31, 2015 2.951 3.513 2.925 3.440 1,960,203 +0.48(+16.23%)
Aug 28, 2015 2.934 3.024 2.917 2.959 867,310 +0.01(+0.29%)
Aug 27, 2015 3.071 3.122 2.947 2.951 955,193 -0.09(-2.82%)
Aug 26, 2015 2.771 3.071 2.728 3.037 1,863,283 +0.33(+12.38%)
Aug 25, 2015 3.020 3.020 2.694 2.702 1,792,808 -0.21(-7.35%)
Aug 24, 2015 2.959 3.037 2.891 2.917 1,619,696 -0.14(-4.49%)
Aug 21, 2015 2.968 3.105 2.891 3.054 1,252,229 +0.02(+0.57%)
Aug 20, 2015 3.037 3.114 2.977 3.037 791,612 -0.06(-1.94%)
Aug 19, 2015 3.183 3.200 3.097 3.097 561,747 -0.09(-2.96%)
Aug 18, 2015 3.243 3.281 3.183 3.191 388,502 -0.04(-1.33%)
Aug 17, 2015 3.268 3.320 3.243 3.234 689,811 -0.07(-2.08%)
Aug 14, 2015 3.328 3.363 3.268 3.303 646,822 -0.06(-1.79%)
Aug 13, 2015 3.320 3.406 3.303 3.363 633,919 +0.03(+1.03%)
Aug 12, 2015 3.388 3.388 3.200 3.328 1,291,090 -0.04(-1.27%)
Aug 11, 2015 3.491 3.560 3.337 3.371 832,842 -0.15(-4.15%)
Aug 10, 2015 3.483 3.551 3.483 3.517 448,464 +0.04(+1.23%)
Aug 07, 2015 3.491 3.603 3.440 3.474 416,955 -0.05(-1.46%)
Aug 06, 2015 3.577 3.620 3.474 3.526 661,407 -0.09(-2.61%)
Aug 05, 2015 3.569 3.740 3.569 3.620 900,841 +0.07(+1.93%)
Aug 04, 2015 3.543 3.697 3.534 3.551 835,667 +0.01(+0.24%)
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.