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 (%)
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%)
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.