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 (%)
Dec 31, 2015 2.805 2.763 2.763 2.763 861,177 -0.03(-0.91%)
Dec 30, 2015 2.856 2.890 2.780 2.788 1,229,129 -0.10(-3.53%)
Dec 29, 2015 3.009 3.009 2.873 2.890 1,294,393 -0.06(-2.02%)
Dec 28, 2015 3.026 3.034 2.920 2.950 953,507 -0.08(-2.80%)
Dec 24, 2015 2.890 3.034 3.034 3.034 529,294 +0.16(+5.62%)
Dec 23, 2015 3.009 3.018 2.865 2.873 1,084,937 -0.10(-3.43%)
Dec 22, 2015 2.916 2.983 2.830 2.975 1,219,353 +0.07(+2.34%)
Dec 21, 2015 2.771 3.009 2.720 2.907 1,907,607 +0.19(+6.87%)
Dec 18, 2015 2.643 2.822 2.592 2.720 21,779,782 +0.06(+2.24%)
Dec 17, 2015 2.712 2.763 2.618 2.660 1,318,584 -0.03(-1.26%)
Dec 16, 2015 2.720 2.848 2.558 2.695 2,386,665 -0.01(-0.31%)
Dec 15, 2015 2.592 2.788 2.592 2.703 1,482,616 +0.10(+3.92%)
Dec 14, 2015 2.686 2.720 2.558 2.601 1,820,203 -0.09(-3.47%)
Dec 11, 2015 2.822 2.865 2.678 2.695 1,868,200 -0.15(-5.37%)
Dec 10, 2015 2.610 2.941 2.592 2.848 2,682,967 +0.24(+9.12%)
Dec 09, 2015 2.575 2.682 2.567 2.610 911,177 +0.00(+0.00%)
Dec 08, 2015 2.618 2.682 2.592 2.610 831,958 -0.08(-2.85%)
Dec 07, 2015 2.941 2.941 2.601 2.686 2,287,257 -0.25(-8.41%)
Dec 04, 2015 2.924 3.026 2.873 2.933 1,043,077 +0.00(+0.00%)
Dec 03, 2015 3.051 3.154 2.933 2.933 918,938 -0.10(-3.36%)
Dec 02, 2015 3.136 3.204 2.975 3.034 1,095,518 -0.11(-3.51%)
Dec 01, 2015 3.213 3.281 3.136 3.145 954,154 -0.04(-1.33%)
Nov 30, 2015 3.281 3.332 3.188 3.188 922,026 -0.08(-2.34%)
Nov 27, 2015 3.307 3.315 3.239 3.264 208,874 -0.05(-1.54%)
Nov 25, 2015 3.239 3.315 3.315 3.315 433,176 +0.09(+2.90%)
Nov 24, 2015 3.221 3.272 3.188 3.221 1,038,355 -0.02(-0.52%)
Nov 23, 2015 3.264 3.289 3.192 3.239 864,438 -0.02(-0.52%)
Nov 20, 2015 3.324 3.367 3.221 3.256 967,814 -0.04(-1.29%)
Nov 19, 2015 3.417 3.434 3.272 3.298 578,882 -0.12(-3.48%)
Nov 18, 2015 3.366 3.425 3.298 3.417 507,094 +0.05(+1.52%)
Nov 17, 2015 3.341 3.468 3.289 3.366 567,547 +0.04(+1.28%)
Nov 16, 2015 3.315 3.341 3.213 3.324 463,219 +0.03(+0.77%)
Nov 13, 2015 3.383 3.417 3.256 3.298 748,639 -0.12(-3.48%)
Nov 12, 2015 3.621 3.663 3.383 3.417 531,086 -0.26(-7.16%)
Nov 11, 2015 3.740 3.778 3.579 3.680 874,926 -0.03(-0.92%)
Nov 10, 2015 3.800 3.885 3.689 3.715 837,789 -0.09(-2.46%)
Nov 09, 2015 3.774 3.944 3.723 3.808 1,727,411 -0.01(-0.22%)
Nov 06, 2015 3.740 3.859 3.536 3.817 1,448,360 +0.34(+9.78%)
Nov 05, 2015 3.247 3.494 3.230 3.477 863,038 +0.25(+7.63%)
Nov 04, 2015 3.247 3.289 3.188 3.230 314,295 +0.00(+0.00%)
Nov 03, 2015 3.239 3.307 3.217 3.230 572,305 -0.02(-0.52%)
Nov 02, 2015 3.230 3.307 3.188 3.247 576,552 +0.03(+0.79%)
Oct 30, 2015 3.341 3.370 3.188 3.221 865,372 -0.13(-3.81%)
Oct 29, 2015 3.409 3.579 3.332 3.349 769,495 -0.05(-1.50%)
Oct 28, 2015 3.171 3.451 3.154 3.400 1,182,323 +0.23(+7.24%)
Oct 27, 2015 3.341 3.341 3.145 3.171 905,357 -0.17(-5.09%)
Oct 26, 2015 3.247 3.400 3.213 3.341 598,187 -0.02(-0.51%)
Oct 23, 2015 3.366 3.409 3.298 3.357 680,228 +0.03(+0.77%)
Oct 22, 2015 3.239 3.366 3.221 3.332 748,344 +0.12(+3.70%)
Oct 21, 2015 3.332 3.374 3.204 3.213 577,555 -0.11(-3.32%)
Oct 20, 2015 3.196 3.341 3.179 3.324 462,959 +0.14(+4.55%)
Oct 19, 2015 3.213 3.221 3.111 3.179 748,166 -0.06(-1.84%)
Oct 16, 2015 3.213 3.264 3.094 3.239 447,887 +0.06(+1.87%)
Oct 15, 2015 3.119 3.196 3.034 3.179 829,853 +0.10(+3.31%)
Oct 14, 2015 3.213 3.213 3.047 3.077 708,809 -0.17(-5.24%)
Oct 13, 2015 3.307 3.374 3.230 3.247 330,107 -0.08(-2.30%)
Oct 12, 2015 3.324 3.392 3.281 3.324 323,268 +0.01(+0.26%)
Oct 09, 2015 3.434 3.451 3.298 3.315 681,792 -0.11(-3.23%)
Oct 08, 2015 3.289 3.434 3.256 3.425 498,394 +0.13(+3.87%)
Oct 07, 2015 3.239 3.332 3.188 3.298 902,266 +0.09(+2.92%)
Oct 06, 2015 3.119 3.272 3.086 3.204 589,388 +0.07(+2.17%)
Oct 05, 2015 2.950 3.154 2.950 3.136 688,331 +0.21(+7.27%)
Oct 02, 2015 2.890 2.950 2.830 2.924 1,123,304 -0.08(-2.55%)
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.