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

First Bancorp (NY: FBP )

17.30 +0.11 (+0.64%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2016 4.195 4.246 4.119 4.162 823,488 -0.03(-0.61%)
Aug 30, 2016 4.204 4.246 4.145 4.187 290,855 -0.04(-1.00%)
Aug 29, 2016 4.162 4.251 4.128 4.229 722,589 +0.09(+2.26%)
Aug 26, 2016 4.128 4.145 4.017 4.136 535,012 +0.03(+0.62%)
Aug 25, 2016 3.983 4.111 3.932 4.111 447,696 +0.13(+3.20%)
Aug 24, 2016 3.983 4.026 3.945 3.983 294,003 +0.00(+0.00%)
Aug 23, 2016 4.000 4.051 3.958 3.983 501,191 -0.02(-0.42%)
Aug 22, 2016 3.932 4.000 3.864 4.000 287,111 +0.05(+1.29%)
Aug 19, 2016 3.915 3.958 3.873 3.949 926,961 +0.03(+0.87%)
Aug 18, 2016 3.890 3.966 3.847 3.915 710,091 +0.03(+0.66%)
Aug 17, 2016 3.898 3.966 3.873 3.890 491,736 -0.03(-0.87%)
Aug 16, 2016 3.839 3.953 3.839 3.924 589,334 +0.05(+1.32%)
Aug 15, 2016 3.669 3.873 3.635 3.873 742,056 +0.15(+4.11%)
Aug 12, 2016 3.660 3.745 3.652 3.720 860,301 +0.04(+1.15%)
Aug 11, 2016 3.754 3.762 3.639 3.677 812,435 -0.04(-1.14%)
Aug 10, 2016 3.822 3.898 3.711 3.720 1,705,567 -0.13(-3.31%)
Aug 09, 2016 3.907 3.975 3.847 3.847 467,269 -0.08(-1.95%)
Aug 08, 2016 3.847 3.966 3.779 3.924 567,600 +0.03(+0.65%)
Aug 05, 2016 3.805 3.992 3.771 3.898 671,640 +0.14(+3.85%)
Aug 04, 2016 3.669 3.813 3.660 3.754 450,311 +0.06(+1.61%)
Aug 03, 2016 3.762 3.813 3.639 3.694 940,433 -0.06(-1.58%)
Aug 02, 2016 3.830 3.890 3.754 3.754 551,361 -0.10(-2.64%)
Aug 01, 2016 3.890 3.958 3.839 3.856 613,180 -0.04(-1.09%)
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%)
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.