Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancorp (NY: FBP )

20.87 -0.15 (-0.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Dec 31, 2015 2.784 2.742 2.742 2.742 867,655 -0.03(-0.91%)
Dec 30, 2015 2.835 2.868 2.759 2.767 1,238,374 -0.10(-3.53%)
Dec 29, 2015 2.987 2.987 2.852 2.868 1,304,130 -0.06(-2.02%)
Dec 28, 2015 3.003 3.012 2.898 2.927 960,680 -0.08(-2.80%)
Dec 24, 2015 2.868 3.012 3.012 3.012 533,275 +0.16(+5.62%)
Dec 23, 2015 2.987 2.995 2.843 2.852 1,093,098 -0.10(-3.43%)
Dec 22, 2015 2.894 2.961 2.809 2.953 1,228,526 +0.07(+2.34%)
Dec 21, 2015 2.750 2.987 2.700 2.885 1,921,956 +0.19(+6.87%)
Dec 18, 2015 2.624 2.801 2.573 2.700 21,943,616 +0.06(+2.24%)
Dec 17, 2015 2.691 2.742 2.598 2.641 1,328,503 -0.03(-1.26%)
Dec 16, 2015 2.700 2.826 2.539 2.674 2,404,618 -0.01(-0.31%)
Dec 15, 2015 2.573 2.767 2.573 2.683 1,493,768 +0.10(+3.92%)
Dec 14, 2015 2.666 2.700 2.539 2.582 1,833,895 -0.09(-3.47%)
Dec 11, 2015 2.801 2.843 2.658 2.674 1,882,253 -0.15(-5.37%)
Dec 10, 2015 2.590 2.919 2.573 2.826 2,703,149 +0.24(+9.12%)
Dec 09, 2015 2.556 2.662 2.548 2.590 918,031 +0.00(+0.00%)
Dec 08, 2015 2.598 2.662 2.573 2.590 838,216 -0.08(-2.85%)
Dec 07, 2015 2.919 2.919 2.582 2.666 2,304,463 -0.24(-8.41%)
Dec 04, 2015 2.902 3.003 2.852 2.911 1,050,923 +0.00(+0.00%)
Dec 03, 2015 3.029 3.130 2.911 2.911 925,850 -0.10(-3.36%)
Dec 02, 2015 3.113 3.181 2.953 3.012 1,103,759 -0.11(-3.51%)
Dec 01, 2015 3.189 3.256 3.113 3.122 961,332 -0.04(-1.33%)
Nov 30, 2015 3.256 3.307 3.164 3.164 928,962 -0.08(-2.34%)
Nov 27, 2015 3.282 3.290 3.214 3.240 210,445 -0.05(-1.54%)
Nov 25, 2015 3.214 3.290 3.290 3.290 436,435 +0.09(+2.90%)
Nov 24, 2015 3.197 3.248 3.164 3.197 1,046,166 -0.02(-0.52%)
Nov 23, 2015 3.240 3.265 3.168 3.214 870,940 -0.02(-0.52%)
Nov 20, 2015 3.299 3.342 3.197 3.231 975,094 -0.04(-1.29%)
Nov 19, 2015 3.391 3.408 3.248 3.273 583,237 -0.12(-3.48%)
Nov 18, 2015 3.341 3.400 3.273 3.391 510,908 +0.05(+1.52%)
Nov 17, 2015 3.316 3.442 3.265 3.341 571,816 +0.04(+1.28%)
Nov 16, 2015 3.290 3.316 3.189 3.299 466,703 +0.03(+0.77%)
Nov 13, 2015 3.358 3.391 3.231 3.273 754,270 -0.12(-3.48%)
Nov 12, 2015 3.594 3.636 3.358 3.391 535,081 -0.26(-7.16%)
Nov 11, 2015 3.712 3.750 3.552 3.653 881,507 -0.03(-0.92%)
Nov 10, 2015 3.771 3.856 3.661 3.687 844,092 -0.09(-2.46%)
Nov 09, 2015 3.746 3.915 3.695 3.780 1,740,405 -0.01(-0.22%)
Nov 06, 2015 3.712 3.830 3.510 3.788 1,459,255 +0.34(+9.78%)
Nov 05, 2015 3.223 3.467 3.206 3.451 869,530 +0.24(+7.63%)
Nov 04, 2015 3.223 3.265 3.164 3.206 316,659 +0.00(+0.00%)
Nov 03, 2015 3.214 3.282 3.193 3.206 576,610 -0.02(-0.52%)
Nov 02, 2015 3.206 3.282 3.164 3.223 580,889 +0.03(+0.79%)
Oct 30, 2015 3.316 3.345 3.164 3.197 871,881 -0.13(-3.81%)
Oct 29, 2015 3.383 3.552 3.307 3.324 775,284 -0.05(-1.50%)
Oct 28, 2015 3.147 3.425 3.130 3.375 1,191,216 +0.23(+7.24%)
Oct 27, 2015 3.316 3.316 3.122 3.147 912,167 -0.17(-5.09%)
Oct 26, 2015 3.223 3.375 3.189 3.316 602,687 -0.02(-0.51%)
Oct 23, 2015 3.341 3.383 3.273 3.332 685,345 +0.03(+0.77%)
Oct 22, 2015 3.214 3.341 3.197 3.307 753,973 +0.12(+3.70%)
Oct 21, 2015 3.307 3.349 3.181 3.189 581,900 -0.11(-3.32%)
Oct 20, 2015 3.172 3.316 3.155 3.299 466,441 +0.14(+4.55%)
Oct 19, 2015 3.189 3.197 3.088 3.155 753,794 -0.06(-1.84%)
Oct 16, 2015 3.189 3.240 3.071 3.214 451,256 +0.06(+1.87%)
Oct 15, 2015 3.096 3.172 3.012 3.155 836,095 +0.10(+3.31%)
Oct 14, 2015 3.189 3.189 3.025 3.054 714,141 -0.17(-5.24%)
Oct 13, 2015 3.282 3.349 3.206 3.223 332,590 -0.08(-2.30%)
Oct 12, 2015 3.299 3.366 3.256 3.299 325,700 +0.01(+0.26%)
Oct 09, 2015 3.408 3.425 3.273 3.290 686,920 -0.11(-3.23%)
Oct 08, 2015 3.265 3.408 3.231 3.400 502,143 +0.13(+3.87%)
Oct 07, 2015 3.214 3.307 3.164 3.273 909,053 +0.09(+2.92%)
Oct 06, 2015 3.096 3.248 3.062 3.181 593,822 +0.07(+2.17%)
Oct 05, 2015 2.927 3.130 2.927 3.113 693,508 +0.21(+7.27%)
Oct 02, 2015 2.868 2.927 2.809 2.902 1,131,754 -0.08(-2.55%)
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.