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

First Bancorp (NY: FBP )

17.84 -0.14 (-0.81%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 28, 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 2.948 3.510 2.923 3.437 1,961,848 +0.48(+16.23%)
Aug 28, 2015 2.931 3.021 2.914 2.957 868,037 +0.01(+0.29%)
Aug 27, 2015 3.068 3.120 2.944 2.948 955,994 -0.09(-2.82%)
Aug 26, 2015 2.768 3.068 2.726 3.034 1,864,847 +0.33(+12.38%)
Aug 25, 2015 3.017 3.017 2.691 2.700 1,794,312 -0.21(-7.35%)
Aug 24, 2015 2.957 3.034 2.888 2.914 1,621,055 -0.14(-4.49%)
Aug 21, 2015 2.966 3.103 2.888 3.051 1,253,280 +0.02(+0.56%)
Aug 20, 2015 3.034 3.111 2.974 3.034 792,276 -0.06(-1.94%)
Aug 19, 2015 3.180 3.197 3.094 3.094 562,218 -0.09(-2.96%)
Aug 18, 2015 3.240 3.278 3.180 3.188 388,828 -0.04(-1.33%)
Aug 17, 2015 3.266 3.317 3.240 3.231 690,390 -0.07(-2.08%)
Aug 14, 2015 3.326 3.360 3.266 3.300 647,364 -0.06(-1.79%)
Aug 13, 2015 3.317 3.403 3.300 3.360 634,451 +0.03(+1.03%)
Aug 12, 2015 3.386 3.386 3.197 3.326 1,292,173 -0.04(-1.27%)
Aug 11, 2015 3.488 3.557 3.334 3.368 833,541 -0.15(-4.15%)
Aug 10, 2015 3.480 3.548 3.480 3.514 448,840 +0.04(+1.23%)
Aug 07, 2015 3.488 3.600 3.437 3.471 417,305 -0.05(-1.46%)
Aug 06, 2015 3.574 3.617 3.471 3.523 661,962 -0.09(-2.61%)
Aug 05, 2015 3.566 3.737 3.566 3.617 901,597 +0.07(+1.93%)
Aug 04, 2015 3.540 3.694 3.531 3.548 836,368 +0.01(+0.24%)
Aug 03, 2015 3.677 3.694 3.531 3.540 1,382,489 -0.15(-4.18%)
Jul 31, 2015 3.763 3.780 3.617 3.694 1,117,859 -0.08(-2.05%)
Jul 30, 2015 3.883 4.020 3.660 3.771 1,328,836 -0.11(-2.87%)
Jul 29, 2015 3.848 3.926 3.788 3.883 835,353 +0.01(+0.22%)
Jul 28, 2015 3.891 3.900 3.728 3.874 1,556,210 +0.01(+0.22%)
Jul 27, 2015 3.883 4.003 3.720 3.866 910,136 +0.04(+1.12%)
Jul 24, 2015 3.883 3.891 3.728 3.823 917,879 -0.09(-2.19%)
Jul 23, 2015 4.020 4.123 3.900 3.908 780,145 -0.15(-3.59%)
Jul 22, 2015 3.951 4.123 3.951 4.054 518,874 +0.06(+1.50%)
Jul 21, 2015 3.968 4.106 3.960 3.994 488,075 +0.01(+0.22%)
Jul 20, 2015 4.011 4.065 3.951 3.986 620,821 -0.03(-0.64%)
Jul 17, 2015 4.080 4.080 3.960 4.011 548,859 -0.06(-1.47%)
Jul 16, 2015 4.200 4.217 4.063 4.071 696,648 -0.09(-2.06%)
Jul 15, 2015 4.054 4.174 4.054 4.157 1,075,841 +0.10(+2.54%)
Jul 14, 2015 4.046 4.106 3.990 4.054 1,259,119 -0.03(-0.84%)
Jul 13, 2015 4.123 4.157 3.986 4.088 2,080,707 +0.01(+0.21%)
Jul 10, 2015 3.994 4.080 3.994 4.080 1,479,425 +0.09(+2.15%)
Jul 09, 2015 3.968 4.028 3.797 3.994 2,236,985 +0.11(+2.87%)
Jul 08, 2015 3.806 3.977 3.754 3.883 1,936,465 +0.06(+1.57%)
Jul 07, 2015 3.840 3.866 3.566 3.823 2,348,042 -0.02(-0.45%)
Jul 06, 2015 4.011 4.097 3.754 3.840 3,138,741 -0.22(-5.49%)
Jul 02, 2015 4.157 4.063 4.063 4.063 2,007,698 -0.13(-3.07%)
Jul 01, 2015 4.200 4.303 4.037 4.191 4,297,918 +0.06(+1.45%)
Jun 30, 2015 4.808 4.825 3.986 4.131 7,507,369 -0.66(-13.77%)
Jun 29, 2015 5.271 5.314 4.568 4.791 5,937,867 -0.72(-13.06%)
Jun 26, 2015 5.554 5.631 5.460 5.511 1,420,933 -0.03(-0.62%)
Jun 25, 2015 5.545 5.545 5.477 5.545 1,098,645 +0.06(+1.09%)
Jun 24, 2015 5.545 5.597 5.460 5.485 533,952 -0.11(-1.99%)
Jun 23, 2015 5.477 5.597 5.477 5.597 1,098,015 +0.09(+1.71%)
Jun 22, 2015 5.494 5.563 5.473 5.503 514,975 +0.05(+0.94%)
Jun 19, 2015 5.468 5.503 5.434 5.451 1,544,749 -0.03(-0.47%)
Jun 18, 2015 5.357 5.485 5.314 5.477 1,091,118 +0.14(+2.57%)
Jun 17, 2015 5.537 5.554 5.297 5.340 549,544 -0.19(-3.41%)
Jun 16, 2015 5.434 5.554 5.400 5.528 558,822 +0.06(+1.10%)
Jun 15, 2015 5.434 5.511 5.348 5.468 709,980 -0.03(-0.47%)
Jun 12, 2015 5.443 5.494 5.417 5.494 499,455 +0.03(+0.63%)
Jun 11, 2015 5.417 5.477 5.374 5.460 527,657 +0.03(+0.47%)
Jun 10, 2015 5.374 5.460 5.348 5.434 901,498 +0.10(+1.93%)
Jun 09, 2015 5.331 5.391 5.293 5.331 695,849 -0.01(-0.16%)
Jun 08, 2015 5.374 5.391 5.323 5.340 407,969 -0.02(-0.32%)
Jun 05, 2015 5.425 5.451 5.228 5.357 747,448 +0.08(+1.46%)
Jun 04, 2015 5.280 5.331 5.211 5.280 630,041 -0.05(-0.96%)
Jun 03, 2015 5.271 5.340 5.228 5.331 1,401,933 +0.09(+1.80%)
Jun 02, 2015 5.211 5.271 5.168 5.237 797,629 +0.03(+0.49%)
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.