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 (%)
Jan 31, 2017 5.670 5.790 5.627 5.765 1,108,097 +0.09(+1.51%)
Jan 30, 2017 5.687 5.722 5.559 5.679 1,318,837 -0.09(-1.63%)
Jan 27, 2017 5.996 6.005 5.756 5.773 1,403,140 -0.15(-2.60%)
Jan 26, 2017 5.893 6.022 5.833 5.928 1,119,579 +0.03(+0.44%)
Jan 25, 2017 5.859 5.962 5.799 5.902 1,004,008 +0.16(+2.84%)
Jan 24, 2017 5.662 5.799 5.584 5.739 1,136,470 +0.13(+2.29%)
Jan 23, 2017 5.619 5.726 5.567 5.610 739,343 -0.07(-1.21%)
Jan 20, 2017 5.542 5.713 5.542 5.679 918,698 +0.14(+2.48%)
Jan 19, 2017 5.644 5.668 5.490 5.542 803,890 -0.07(-1.22%)
Jan 18, 2017 5.550 5.614 5.413 5.610 1,370,036 +0.07(+1.24%)
Jan 17, 2017 5.662 5.687 5.499 5.542 911,346 -0.24(-4.15%)
Jan 13, 2017 5.782 5.782 5.782 0 +0.04(+0.75%)
Jan 12, 2017 5.953 5.953 5.679 5.739 1,602,994 -0.27(-4.43%)
Jan 11, 2017 5.979 6.018 5.812 6.005 1,290,951 +0.00(+0.00%)
Jan 10, 2017 5.773 6.005 5.765 6.005 1,703,961 +0.22(+3.86%)
Jan 09, 2017 5.807 5.902 5.705 5.782 1,083,235 -0.08(-1.32%)
Jan 06, 2017 5.893 5.983 5.825 5.859 1,014,082 +0.00(+0.00%)
Jan 05, 2017 5.962 5.962 5.670 5.859 1,067,397 -0.07(-1.16%)
Jan 04, 2017 5.799 5.936 5.756 5.928 1,081,855 +0.15(+2.67%)
Jan 03, 2017 5.756 5.910 5.670 5.773 1,319,226 +0.10(+1.82%)
Dec 30, 2016 5.670 5.670 5.670 0 -0.08(-1.34%)
Dec 29, 2016 5.910 5.962 5.653 5.747 1,045,643 -0.18(-3.04%)
Dec 28, 2016 5.988 6.048 5.816 5.928 1,124,437 -0.03(-0.43%)
Dec 27, 2016 5.919 5.988 5.919 5.953 726,468 +0.03(+0.58%)
Dec 23, 2016 5.919 5.919 5.919 0 +0.03(+0.58%)
Dec 22, 2016 5.859 5.953 5.833 5.885 878,588 +0.03(+0.44%)
Dec 21, 2016 5.945 5.945 5.807 5.859 906,497 -0.09(-1.44%)
Dec 20, 2016 5.627 5.962 5.619 5.945 2,225,945 +0.33(+5.80%)
Dec 19, 2016 5.490 5.636 5.473 5.619 1,526,976 +0.11(+2.02%)
Dec 16, 2016 5.619 5.674 5.490 5.507 7,235,884 -0.07(-1.23%)
Dec 15, 2016 5.404 5.644 5.379 5.576 2,043,746 +0.21(+4.00%)
Dec 14, 2016 5.327 5.542 5.293 5.361 1,494,329 -0.03(-0.64%)
Dec 13, 2016 5.499 5.507 5.366 5.396 2,062,714 -0.04(-0.79%)
Dec 12, 2016 5.473 5.542 5.379 5.439 2,095,897 -0.09(-1.71%)
Dec 09, 2016 5.353 5.567 5.301 5.533 3,622,022 +0.23(+4.37%)
Dec 08, 2016 5.181 5.379 5.143 5.301 2,528,672 +0.14(+2.66%)
Dec 07, 2016 5.198 5.207 5.095 5.164 2,845,003 +0.02(+0.33%)
Dec 06, 2016 5.164 5.241 5.130 5.147 3,666,999 +0.04(+0.84%)
Dec 05, 2016 5.207 5.276 5.095 5.104 3,713,462 -0.01(-0.17%)
Dec 02, 2016 5.113 5.190 5.053 5.113 3,647,473 -0.03(-0.50%)
Dec 01, 2016 5.095 5.216 5.044 5.138 4,944,530 +0.06(+1.18%)
Nov 30, 2016 5.061 5.181 5.018 5.078 14,584,775 -0.39(-7.06%)
Nov 29, 2016 5.456 5.559 5.361 5.464 635,651 +0.09(+1.59%)
Nov 28, 2016 5.507 5.559 5.353 5.379 858,481 -0.17(-3.09%)
Nov 25, 2016 5.687 5.687 5.473 5.550 462,144 -0.16(-2.85%)
Nov 23, 2016 5.713 5.713 5.713 0 +0.07(+1.22%)
Nov 22, 2016 5.619 5.696 5.490 5.644 1,478,716 +0.12(+2.17%)
Nov 21, 2016 5.722 5.739 5.447 5.524 655,369 -0.13(-2.28%)
Nov 18, 2016 5.490 5.662 5.490 5.653 967,033 +0.14(+2.49%)
Nov 17, 2016 5.396 5.585 5.396 5.516 707,193 +0.12(+2.23%)
Nov 16, 2016 5.499 5.542 5.327 5.396 1,019,115 -0.15(-2.78%)
Nov 15, 2016 5.293 5.559 5.155 5.550 806,697 +0.09(+1.73%)
Nov 14, 2016 5.353 5.533 5.301 5.456 1,913,512 +0.22(+4.26%)
Nov 11, 2016 5.224 5.254 5.104 5.233 1,996,896 +0.00(+0.00%)
Nov 10, 2016 4.718 5.344 4.649 5.233 2,809,055 +0.62(+13.38%)
Nov 09, 2016 4.555 4.675 4.418 4.615 2,194,933 +0.21(+4.67%)
Nov 08, 2016 4.383 4.465 4.349 4.409 597,242 -0.03(-0.77%)
Nov 07, 2016 4.366 4.456 4.332 4.444 694,435 +0.23(+5.50%)
Nov 04, 2016 4.220 4.341 4.160 4.212 1,053,647 +0.00(+0.00%)
Nov 03, 2016 4.152 4.238 4.135 4.212 790,790 +0.09(+2.29%)
Nov 02, 2016 4.281 4.323 4.100 4.118 755,808 -0.21(-4.76%)
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.