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 (%)
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%)
Jul 01, 2016 3.366 3.510 3.510 3.510 1,290,589 +0.14(+4.03%)
Jun 30, 2016 3.357 3.409 3.239 3.374 1,832,623 +0.08(+2.58%)
Jun 29, 2016 3.383 3.400 3.239 3.289 1,114,271 +0.03(+1.04%)
Jun 28, 2016 3.119 3.256 3.085 3.256 586,883 +0.20(+6.39%)
Jun 27, 2016 3.485 3.485 3.051 3.060 1,247,221 -0.45(-12.83%)
Jun 24, 2016 3.409 3.587 3.392 3.510 1,866,372 -0.24(-6.35%)
Jun 23, 2016 3.680 3.774 3.655 3.748 654,068 +0.19(+5.25%)
Jun 22, 2016 3.553 3.630 3.519 3.562 512,703 +0.00(+0.00%)
Jun 21, 2016 3.545 3.570 3.434 3.562 394,716 +0.05(+1.45%)
Jun 20, 2016 3.417 3.647 3.417 3.510 855,740 +0.05(+1.47%)
Jun 17, 2016 3.425 3.553 3.425 3.459 2,061,723 +0.06(+1.75%)
Jun 16, 2016 3.400 3.409 3.298 3.400 741,433 -0.03(-0.99%)
Jun 15, 2016 3.485 3.545 3.417 3.434 1,028,997 -0.03(-0.74%)
Jun 14, 2016 3.587 3.689 3.400 3.459 954,687 -0.17(-4.68%)
Jun 13, 2016 3.680 3.715 3.587 3.630 918,060 -0.05(-1.39%)
Jun 10, 2016 3.697 3.706 3.630 3.680 635,681 -0.08(-2.26%)
Jun 09, 2016 3.765 3.800 3.647 3.765 1,084,117 -0.06(-1.56%)
Jun 08, 2016 3.808 3.927 3.783 3.825 954,962 +0.02(+0.45%)
Jun 07, 2016 3.774 3.850 3.740 3.808 665,442 +0.03(+0.90%)
Jun 06, 2016 3.604 3.783 3.595 3.774 638,342 +0.17(+4.72%)
Jun 03, 2016 3.612 3.655 3.451 3.604 708,900 -0.12(-3.20%)
Jun 02, 2016 3.697 3.740 3.621 3.723 553,755 +0.04(+1.15%)
Jun 01, 2016 3.562 3.715 3.485 3.680 938,124 +0.10(+2.85%)
May 31, 2016 3.519 3.693 3.519 3.579 1,280,565 +0.05(+1.45%)
May 27, 2016 3.587 3.527 3.527 3.527 936,118 -0.08(-2.35%)
May 26, 2016 3.663 3.663 3.536 3.612 491,052 -0.02(-0.47%)
May 25, 2016 3.612 3.697 3.570 3.630 485,907 +0.03(+0.71%)
May 24, 2016 3.562 3.672 3.519 3.604 748,873 +0.05(+1.44%)
May 23, 2016 3.570 3.570 3.443 3.553 546,225 +0.03(+0.72%)
May 20, 2016 3.485 3.553 3.451 3.527 659,541 +0.06(+1.72%)
May 19, 2016 3.324 3.562 3.289 3.468 1,326,220 +0.11(+3.29%)
May 18, 2016 3.162 3.366 3.145 3.357 1,146,783 +0.19(+5.90%)
May 17, 2016 3.196 3.307 3.111 3.171 771,411 -0.06(-1.84%)
May 16, 2016 3.060 3.230 3.060 3.230 666,845 +0.17(+5.56%)
May 13, 2016 3.119 3.221 3.043 3.060 402,263 -0.08(-2.44%)
May 12, 2016 3.264 3.298 3.094 3.136 726,095 -0.13(-3.91%)
May 11, 2016 3.213 3.289 3.188 3.264 832,574 +0.05(+1.59%)
May 10, 2016 3.154 3.239 3.119 3.213 422,046 +0.10(+3.28%)
May 09, 2016 3.188 3.188 3.018 3.111 732,327 -0.05(-1.61%)
May 06, 2016 3.077 3.162 3.060 3.162 760,766 +0.04(+1.36%)
May 05, 2016 3.094 3.213 3.034 3.119 639,596 +0.08(+2.51%)
May 04, 2016 3.060 3.204 3.030 3.043 963,358 -0.06(-1.92%)
May 03, 2016 3.315 3.315 3.030 3.103 868,753 -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.