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 (%)
Sep 30, 2016 4.309 4.471 4.242 4.420 1,103,737 +0.14(+3.17%)
Sep 29, 2016 4.378 4.420 4.242 4.284 668,141 -0.11(-2.51%)
Sep 28, 2016 4.199 4.403 4.182 4.394 617,605 +0.19(+4.44%)
Sep 27, 2016 4.114 4.216 4.072 4.207 508,282 +0.07(+1.64%)
Sep 26, 2016 4.182 4.216 4.106 4.139 522,754 -0.08(-1.81%)
Sep 23, 2016 4.191 4.267 4.144 4.216 506,675 -0.04(-1.00%)
Sep 22, 2016 4.148 4.267 4.114 4.258 574,361 +0.13(+3.09%)
Sep 21, 2016 4.122 4.148 4.063 4.131 355,993 +0.05(+1.25%)
Sep 20, 2016 4.080 4.106 4.003 4.080 343,982 +0.07(+1.69%)
Sep 19, 2016 4.029 4.131 3.974 4.012 431,144 +0.03(+0.64%)
Sep 16, 2016 3.927 3.995 3.859 3.986 1,583,689 +0.03(+0.64%)
Sep 15, 2016 3.910 3.978 3.833 3.961 488,029 +0.07(+1.75%)
Sep 14, 2016 3.876 3.995 3.833 3.893 457,247 +0.00(+0.00%)
Sep 13, 2016 3.978 4.021 3.842 3.893 523,727 -0.18(-4.38%)
Sep 12, 2016 4.003 4.072 3.910 4.072 487,954 +0.03(+0.84%)
Sep 09, 2016 4.114 4.165 4.023 4.037 548,600 -0.10(-2.46%)
Sep 08, 2016 4.072 4.191 4.072 4.139 433,377 +0.07(+1.67%)
Sep 07, 2016 4.054 4.139 4.037 4.072 622,807 +0.02(+0.42%)
Sep 06, 2016 4.250 4.250 3.953 4.054 615,987 -0.20(-4.60%)
Sep 02, 2016 4.139 4.250 4.250 4.250 443,176 +0.14(+3.52%)
Sep 01, 2016 4.191 4.233 4.054 4.106 467,127 -0.06(-1.43%)
Aug 31, 2016 4.199 4.250 4.122 4.165 822,798 -0.03(-0.61%)
Aug 30, 2016 4.207 4.250 4.148 4.191 290,611 -0.04(-1.00%)
Aug 29, 2016 4.165 4.254 4.131 4.233 721,983 +0.09(+2.26%)
Aug 26, 2016 4.131 4.148 4.021 4.139 534,563 +0.03(+0.62%)
Aug 25, 2016 3.986 4.114 3.936 4.114 447,321 +0.13(+3.20%)
Aug 24, 2016 3.986 4.029 3.948 3.986 293,756 +0.00(+0.00%)
Aug 23, 2016 4.003 4.054 3.961 3.986 500,770 -0.02(-0.42%)
Aug 22, 2016 3.936 4.003 3.868 4.003 286,870 +0.05(+1.29%)
Aug 19, 2016 3.918 3.961 3.876 3.953 926,184 +0.03(+0.87%)
Aug 18, 2016 3.893 3.970 3.850 3.918 709,495 +0.03(+0.66%)
Aug 17, 2016 3.901 3.970 3.876 3.893 491,323 -0.03(-0.87%)
Aug 16, 2016 3.842 3.957 3.842 3.927 588,840 +0.05(+1.32%)
Aug 15, 2016 3.672 3.876 3.638 3.876 741,434 +0.15(+4.11%)
Aug 12, 2016 3.663 3.748 3.655 3.723 859,580 +0.04(+1.15%)
Aug 11, 2016 3.757 3.765 3.642 3.680 811,754 -0.04(-1.14%)
Aug 10, 2016 3.825 3.901 3.715 3.723 1,704,137 -0.13(-3.31%)
Aug 09, 2016 3.910 3.978 3.850 3.850 466,877 -0.08(-1.95%)
Aug 08, 2016 3.850 3.970 3.783 3.927 567,125 +0.03(+0.65%)
Aug 05, 2016 3.808 3.995 3.774 3.901 671,076 +0.14(+3.85%)
Aug 04, 2016 3.672 3.817 3.663 3.757 449,934 +0.06(+1.61%)
Aug 03, 2016 3.765 3.817 3.642 3.697 939,645 -0.06(-1.58%)
Aug 02, 2016 3.833 3.893 3.757 3.757 550,899 -0.10(-2.64%)
Aug 01, 2016 3.893 3.961 3.842 3.859 612,666 -0.04(-1.09%)
Jul 29, 2016 3.944 3.965 3.850 3.901 528,902 -0.07(-1.71%)
Jul 28, 2016 3.927 3.978 3.893 3.970 411,514 +0.02(+0.43%)
Jul 27, 2016 4.037 4.037 3.927 3.953 522,027 -0.08(-2.11%)
Jul 26, 2016 3.876 4.037 3.817 4.037 579,112 +0.08(+1.93%)
Jul 25, 2016 3.961 4.003 3.910 3.961 351,536 -0.03(-0.64%)
Jul 22, 2016 3.765 4.021 3.757 3.986 549,435 +0.20(+5.39%)
Jul 21, 2016 3.850 3.859 3.757 3.783 341,730 -0.04(-1.11%)
Jul 20, 2016 3.765 3.859 3.689 3.825 257,146 +0.04(+1.12%)
Jul 19, 2016 3.859 3.910 3.774 3.783 486,099 -0.08(-1.98%)
Jul 18, 2016 3.850 3.893 3.800 3.859 304,324 +0.03(+0.89%)
Jul 15, 2016 3.859 3.868 3.715 3.825 336,831 +0.03(+0.90%)
Jul 14, 2016 3.783 3.850 3.765 3.791 526,455 +0.11(+3.00%)
Jul 13, 2016 3.732 3.732 3.621 3.680 671,746 -0.03(-0.69%)
Jul 12, 2016 3.689 3.757 3.647 3.706 1,046,612 +0.07(+1.87%)
Jul 11, 2016 3.612 3.659 3.570 3.638 613,121 +0.09(+2.64%)
Jul 08, 2016 3.527 3.570 3.400 3.545 799,832 +0.14(+4.25%)
Jul 07, 2016 3.392 3.485 3.357 3.400 335,619 +0.07(+2.04%)
Jul 06, 2016 3.324 3.434 3.247 3.332 536,442 -0.03(-0.76%)
Jul 05, 2016 3.477 3.477 3.256 3.357 671,986 -0.15(-4.36%)
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.