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

First Bancorp (NY: FBP )

17.12 -0.22 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Aug 31, 2015 2.924 3.481 2.898 3.409 1,978,238 +0.48(+16.23%)
Aug 28, 2015 2.907 2.996 2.890 2.933 875,289 +0.01(+0.29%)
Aug 27, 2015 3.043 3.094 2.920 2.924 963,981 -0.08(-2.82%)
Aug 26, 2015 2.745 3.043 2.703 3.009 1,880,427 +0.33(+12.38%)
Aug 25, 2015 2.992 2.992 2.669 2.678 1,809,303 -0.21(-7.35%)
Aug 24, 2015 2.933 3.009 2.865 2.890 1,634,598 -0.14(-4.49%)
Aug 21, 2015 2.941 3.077 2.865 3.026 1,263,751 +0.02(+0.56%)
Aug 20, 2015 3.009 3.086 2.950 3.009 798,895 -0.06(-1.94%)
Aug 19, 2015 3.154 3.171 3.068 3.068 566,915 -0.09(-2.96%)
Aug 18, 2015 3.213 3.251 3.154 3.162 392,076 -0.04(-1.33%)
Aug 17, 2015 3.239 3.289 3.213 3.204 696,158 -0.07(-2.08%)
Aug 14, 2015 3.298 3.332 3.239 3.272 652,773 -0.06(-1.79%)
Aug 13, 2015 3.289 3.374 3.272 3.332 639,752 +0.03(+1.03%)
Aug 12, 2015 3.357 3.357 3.171 3.298 1,302,969 -0.04(-1.27%)
Aug 11, 2015 3.459 3.527 3.307 3.341 840,505 -0.14(-4.15%)
Aug 10, 2015 3.451 3.519 3.451 3.485 452,590 +0.04(+1.23%)
Aug 07, 2015 3.459 3.570 3.409 3.442 420,792 -0.05(-1.46%)
Aug 06, 2015 3.545 3.587 3.442 3.494 667,493 -0.09(-2.61%)
Aug 05, 2015 3.536 3.706 3.536 3.587 909,129 +0.07(+1.93%)
Aug 04, 2015 3.510 3.663 3.502 3.519 843,355 +0.01(+0.24%)
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.