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, 2020 5.756 5.859 5.622 5.792 1,659,010 +0.00(+0.00%)
Oct 29, 2020 5.479 5.845 5.426 5.792 1,708,771 +0.23(+4.17%)
Oct 28, 2020 5.417 5.613 5.399 5.560 1,962,433 -0.02(-0.32%)
Oct 27, 2020 5.747 5.765 5.551 5.577 1,345,111 -0.23(-3.99%)
Oct 26, 2020 5.818 5.872 5.702 5.810 1,208,790 -0.13(-2.25%)
Oct 23, 2020 6.024 6.100 5.872 5.943 1,452,152 -0.02(-0.30%)
Oct 22, 2020 5.658 5.966 5.658 5.961 1,657,080 +0.30(+5.36%)
Oct 21, 2020 5.622 5.702 5.577 5.658 1,218,296 +0.04(+0.63%)
Oct 20, 2020 5.461 5.685 5.390 5.622 1,472,679 +0.28(+5.18%)
Oct 19, 2020 5.399 5.524 5.337 5.345 761,360 -0.04(-0.66%)
Oct 16, 2020 5.461 5.479 5.292 5.381 858,584 -0.10(-1.79%)
Oct 15, 2020 5.256 5.488 5.221 5.479 774,397 +0.15(+2.85%)
Oct 14, 2020 5.417 5.497 5.319 5.328 922,046 -0.12(-2.13%)
Oct 13, 2020 5.622 5.622 5.354 5.444 1,051,818 -0.15(-2.71%)
Oct 12, 2020 5.613 5.667 5.528 5.595 1,414,822 -0.05(-0.95%)
Oct 09, 2020 5.711 5.774 5.586 5.649 2,020,955 -0.01(-0.16%)
Oct 08, 2020 5.622 5.694 5.526 5.658 1,632,106 +0.09(+1.60%)
Oct 07, 2020 5.435 5.586 5.399 5.569 2,110,721 +0.21(+4.00%)
Oct 06, 2020 5.515 5.685 5.345 5.354 2,536,904 -0.06(-1.15%)
Oct 05, 2020 5.105 5.444 5.078 5.417 2,465,130 +0.37(+7.43%)
Oct 02, 2020 4.676 5.087 4.649 5.042 1,843,905 +0.28(+5.81%)
Oct 01, 2020 4.640 4.774 4.605 4.765 1,422,876 +0.11(+2.30%)
Sep 30, 2020 4.658 4.765 4.614 4.658 1,093,963 +0.01(+0.19%)
Sep 29, 2020 4.658 4.691 4.533 4.649 797,939 -0.04(-0.95%)
Sep 28, 2020 4.632 4.765 4.623 4.694 1,319,865 +0.16(+3.54%)
Sep 25, 2020 4.489 4.587 4.431 4.533 1,540,341 +0.00(+0.00%)
Sep 24, 2020 4.542 4.712 4.408 4.533 1,569,150 +0.03(+0.59%)
Sep 23, 2020 4.649 4.774 4.507 4.507 1,600,003 -0.15(-3.26%)
Sep 22, 2020 4.730 4.792 4.632 4.658 1,764,854 -0.05(-1.14%)
Sep 21, 2020 4.899 4.926 4.667 4.712 2,168,475 -0.32(-6.38%)
Sep 18, 2020 5.096 5.163 5.006 5.033 4,997,537 -0.01(-0.18%)
Sep 17, 2020 4.935 5.131 4.917 5.042 1,423,135 -0.01(-0.18%)
Sep 16, 2020 4.917 5.113 4.828 5.051 1,606,396 +0.13(+2.72%)
Sep 15, 2020 5.024 5.024 4.864 4.917 937,711 -0.09(-1.78%)
Sep 14, 2020 4.989 5.051 4.935 5.006 1,294,669 +0.04(+0.72%)
Sep 11, 2020 5.015 5.033 4.899 4.971 1,319,588 -0.04(-0.89%)
Sep 10, 2020 5.105 5.149 4.997 5.015 1,282,410 -0.08(-1.58%)
Sep 09, 2020 5.167 5.180 4.984 5.096 1,287,385 -0.04(-0.87%)
Sep 08, 2020 5.363 5.363 5.131 5.140 1,757,548 -0.30(-5.57%)
Sep 04, 2020 5.524 5.533 5.337 5.444 2,069,925 +0.10(+1.84%)
Sep 03, 2020 5.265 5.533 5.212 5.345 1,515,895 +0.11(+2.04%)
Sep 02, 2020 5.221 5.256 5.167 5.238 741,668 +0.04(+0.86%)
Sep 01, 2020 5.051 5.203 4.980 5.194 1,104,293 +0.08(+1.57%)
Aug 31, 2020 5.149 5.292 5.087 5.113 2,251,799 -0.09(-1.72%)
Aug 28, 2020 5.229 5.229 5.148 5.203 1,188,929 +0.04(+0.87%)
Aug 27, 2020 5.149 5.265 5.096 5.158 699,790 +0.05(+1.05%)
Aug 26, 2020 5.203 5.207 5.091 5.105 875,025 -0.10(-1.89%)
Aug 25, 2020 5.203 5.247 5.070 5.203 908,183 +0.08(+1.55%)
Aug 24, 2020 4.964 5.132 4.875 5.123 997,781 +0.23(+4.70%)
Aug 21, 2020 4.884 4.937 4.813 4.893 1,050,845 -0.04(-0.90%)
Aug 20, 2020 4.893 4.981 4.866 4.937 1,134,123 -0.08(-1.59%)
Aug 19, 2020 4.955 5.088 4.884 5.017 1,527,187 +0.10(+1.98%)
Aug 18, 2020 5.017 5.017 4.831 4.920 1,030,414 -0.12(-2.46%)
Aug 17, 2020 5.114 5.123 5.012 5.043 1,109,745 -0.12(-2.40%)
Aug 14, 2020 4.902 5.229 4.884 5.167 1,296,773 +0.19(+3.73%)
Aug 13, 2020 5.026 5.105 4.955 4.981 943,154 -0.13(-2.60%)
Aug 12, 2020 5.388 5.450 4.990 5.114 2,032,588 -0.12(-2.20%)
Aug 11, 2020 5.406 5.504 5.220 5.229 1,758,292 -0.01(-0.17%)
Aug 10, 2020 5.203 5.397 5.181 5.238 1,584,857 +0.05(+1.02%)
Aug 07, 2020 4.884 5.203 4.858 5.185 1,540,667 +0.27(+5.40%)
Aug 06, 2020 4.928 4.999 4.866 4.920 720,638 -0.06(-1.24%)
Aug 05, 2020 4.928 5.043 4.849 4.981 1,224,582 +0.13(+2.74%)
Aug 04, 2020 4.822 4.858 4.716 4.849 1,478,878 -0.03(-0.54%)
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.