Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancorp (NY: FBP )

17.45 +0.25 (+1.48%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 6, 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 (%)
Jul 29, 2016 3.941 3.962 3.847 3.898 529,346 -0.07(-1.71%)
Jul 28, 2016 3.924 3.975 3.890 3.966 411,859 +0.02(+0.43%)
Jul 27, 2016 4.034 4.034 3.924 3.949 522,465 -0.08(-2.11%)
Jul 26, 2016 3.873 4.034 3.813 4.034 579,598 +0.08(+1.93%)
Jul 25, 2016 3.958 4.000 3.907 3.958 351,831 -0.03(-0.64%)
Jul 22, 2016 3.762 4.017 3.754 3.983 549,896 +0.20(+5.39%)
Jul 21, 2016 3.847 3.856 3.754 3.779 342,017 -0.04(-1.11%)
Jul 20, 2016 3.762 3.856 3.686 3.822 257,361 +0.04(+1.12%)
Jul 19, 2016 3.856 3.907 3.771 3.779 486,507 -0.08(-1.98%)
Jul 18, 2016 3.847 3.890 3.796 3.856 304,580 +0.03(+0.89%)
Jul 15, 2016 3.856 3.864 3.711 3.822 337,114 +0.03(+0.90%)
Jul 14, 2016 3.779 3.847 3.762 3.788 526,897 +0.11(+3.00%)
Jul 13, 2016 3.728 3.728 3.618 3.677 672,309 -0.03(-0.69%)
Jul 12, 2016 3.686 3.754 3.643 3.703 1,047,490 +0.07(+1.87%)
Jul 11, 2016 3.609 3.656 3.567 3.635 613,636 +0.09(+2.64%)
Jul 08, 2016 3.525 3.567 3.397 3.542 800,503 +0.14(+4.25%)
Jul 07, 2016 3.389 3.482 3.355 3.397 335,900 +0.07(+2.04%)
Jul 06, 2016 3.321 3.431 3.244 3.329 536,892 -0.03(-0.76%)
Jul 05, 2016 3.474 3.474 3.253 3.355 672,550 -0.15(-4.36%)
Jul 01, 2016 3.363 3.508 3.508 3.508 1,291,672 +0.14(+4.03%)
Jun 30, 2016 3.355 3.406 3.236 3.372 1,834,161 +0.08(+2.58%)
Jun 29, 2016 3.380 3.397 3.236 3.287 1,115,206 +0.03(+1.04%)
Jun 28, 2016 3.117 3.253 3.083 3.253 587,376 +0.20(+6.39%)
Jun 27, 2016 3.482 3.482 3.049 3.057 1,248,268 -0.45(-12.83%)
Jun 24, 2016 3.406 3.584 3.389 3.508 1,867,939 -0.24(-6.35%)
Jun 23, 2016 3.677 3.771 3.652 3.745 654,617 +0.19(+5.25%)
Jun 22, 2016 3.550 3.626 3.516 3.559 513,134 +0.00(+0.00%)
Jun 21, 2016 3.542 3.567 3.431 3.559 395,047 +0.05(+1.45%)
Jun 20, 2016 3.414 3.643 3.414 3.508 856,458 +0.05(+1.47%)
Jun 17, 2016 3.423 3.550 3.423 3.457 2,063,453 +0.06(+1.75%)
Jun 16, 2016 3.397 3.406 3.295 3.397 742,055 -0.03(-0.99%)
Jun 15, 2016 3.482 3.542 3.414 3.431 1,029,860 -0.03(-0.74%)
Jun 14, 2016 3.584 3.686 3.397 3.457 955,488 -0.17(-4.68%)
Jun 13, 2016 3.677 3.711 3.584 3.626 918,830 -0.05(-1.39%)
Jun 10, 2016 3.694 3.703 3.626 3.677 636,214 -0.08(-2.26%)
Jun 09, 2016 3.762 3.796 3.643 3.762 1,085,026 -0.06(-1.56%)
Jun 08, 2016 3.805 3.924 3.779 3.822 955,764 +0.02(+0.45%)
Jun 07, 2016 3.771 3.847 3.737 3.805 666,001 +0.03(+0.90%)
Jun 06, 2016 3.601 3.779 3.592 3.771 638,878 +0.17(+4.72%)
Jun 03, 2016 3.609 3.652 3.448 3.601 709,495 -0.12(-3.20%)
Jun 02, 2016 3.694 3.737 3.618 3.720 554,220 +0.04(+1.15%)
Jun 01, 2016 3.559 3.711 3.482 3.677 938,911 +0.10(+2.85%)
May 31, 2016 3.516 3.690 3.516 3.575 1,281,640 +0.05(+1.45%)
May 27, 2016 3.584 3.525 3.525 3.525 936,903 -0.08(-2.35%)
May 26, 2016 3.660 3.660 3.533 3.609 491,464 -0.02(-0.47%)
May 25, 2016 3.609 3.694 3.567 3.626 486,315 +0.03(+0.71%)
May 24, 2016 3.559 3.669 3.516 3.601 749,501 +0.05(+1.44%)
May 23, 2016 3.567 3.567 3.440 3.550 546,683 +0.03(+0.72%)
May 20, 2016 3.482 3.550 3.448 3.525 660,095 +0.06(+1.72%)
May 19, 2016 3.321 3.559 3.287 3.465 1,327,333 +0.11(+3.29%)
May 18, 2016 3.159 3.363 3.142 3.355 1,147,745 +0.19(+5.90%)
May 17, 2016 3.193 3.304 3.108 3.168 772,058 -0.06(-1.84%)
May 16, 2016 3.057 3.227 3.057 3.227 667,404 +0.17(+5.56%)
May 13, 2016 3.117 3.219 3.040 3.057 402,601 -0.08(-2.44%)
May 12, 2016 3.261 3.295 3.091 3.134 726,705 -0.13(-3.91%)
May 11, 2016 3.210 3.287 3.185 3.261 833,273 +0.05(+1.59%)
May 10, 2016 3.151 3.236 3.117 3.210 422,400 +0.10(+3.28%)
May 09, 2016 3.185 3.185 3.015 3.108 732,942 -0.05(-1.61%)
May 06, 2016 3.074 3.159 3.057 3.159 761,404 +0.04(+1.36%)
May 05, 2016 3.091 3.210 3.032 3.117 640,133 +0.08(+2.51%)
May 04, 2016 3.057 3.202 3.028 3.040 964,166 -0.06(-1.92%)
May 03, 2016 3.312 3.312 3.028 3.100 869,482 -0.24(-7.12%)
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.