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: 7:00 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, 2019 9.079 9.169 9.079 9.088 1,162,405 -0.01(-0.09%)
Dec 30, 2019 9.148 9.165 9.079 9.096 1,105,804 +0.02(+0.19%)
Dec 27, 2019 9.199 9.225 9.070 9.079 659,919 -0.12(-1.31%)
Dec 26, 2019 9.182 9.259 9.156 9.199 401,690 +0.03(+0.37%)
Dec 24, 2019 9.113 9.225 9.113 9.165 521,130 +0.05(+0.56%)
Dec 23, 2019 9.268 9.285 9.062 9.113 1,580,522 -0.18(-1.94%)
Dec 20, 2019 9.268 9.336 9.199 9.294 3,341,201 +0.11(+1.21%)
Dec 19, 2019 9.216 9.276 9.152 9.182 2,182,699 -0.02(-0.19%)
Dec 18, 2019 9.448 9.448 9.182 9.199 1,768,387 -0.19(-2.01%)
Dec 17, 2019 9.173 9.439 9.131 9.388 2,458,931 +0.22(+2.43%)
Dec 16, 2019 9.131 9.225 9.131 9.165 2,117,681 +0.11(+1.23%)
Dec 13, 2019 9.105 9.161 8.967 9.053 1,078,618 -0.05(-0.57%)
Dec 12, 2019 9.019 9.208 9.002 9.105 1,612,698 +0.12(+1.34%)
Dec 11, 2019 8.976 9.019 8.882 8.985 1,285,451 -0.09(-0.95%)
Dec 10, 2019 8.993 9.070 8.942 9.070 1,281,461 +0.10(+1.15%)
Dec 09, 2019 8.916 9.032 8.907 8.967 1,246,575 +0.03(+0.29%)
Dec 06, 2019 8.959 9.062 8.882 8.942 1,245,842 +0.06(+0.68%)
Dec 05, 2019 8.890 8.933 8.847 8.882 963,854 +0.06(+0.68%)
Dec 04, 2019 8.830 8.907 8.770 8.822 996,610 +0.03(+0.29%)
Dec 03, 2019 8.770 8.813 8.719 8.796 773,871 -0.14(-1.54%)
Dec 02, 2019 9.088 9.122 8.925 8.933 863,166 -0.08(-0.86%)
Nov 29, 2019 8.959 9.096 8.925 9.010 832,154 +0.02(+0.19%)
Nov 27, 2019 8.985 9.088 8.959 8.993 973,041 +0.09(+1.06%)
Nov 26, 2019 9.044 9.078 8.877 8.899 1,959,446 -0.20(-2.25%)
Nov 25, 2019 8.916 9.164 8.873 9.104 2,311,160 +0.26(+3.00%)
Nov 22, 2019 8.899 8.937 8.831 8.839 714,623 -0.04(-0.48%)
Nov 21, 2019 8.924 8.959 8.788 8.882 636,138 +0.01(+0.10%)
Nov 20, 2019 8.873 8.937 8.779 8.873 1,140,529 -0.04(-0.48%)
Nov 19, 2019 8.984 8.984 8.835 8.916 792,210 +0.02(+0.19%)
Nov 18, 2019 8.942 8.942 8.805 8.899 1,184,824 -0.07(-0.76%)
Nov 15, 2019 9.070 9.087 8.942 8.967 860,756 -0.05(-0.57%)
Nov 14, 2019 9.078 9.087 8.963 9.018 857,380 -0.04(-0.47%)
Nov 13, 2019 9.070 9.129 9.018 9.061 998,544 -0.11(-1.21%)
Nov 12, 2019 9.095 9.206 9.044 9.172 1,362,652 +0.07(+0.75%)
Nov 11, 2019 9.061 9.172 9.061 9.104 640,116 -0.03(-0.37%)
Nov 08, 2019 9.198 9.206 9.070 9.138 1,006,537 -0.06(-0.65%)
Nov 07, 2019 9.326 9.343 9.181 9.198 1,167,664 +0.01(+0.09%)
Nov 06, 2019 9.155 9.206 9.036 9.189 956,021 +0.03(+0.37%)
Nov 05, 2019 9.198 9.266 9.129 9.155 1,245,034 +0.03(+0.37%)
Nov 04, 2019 9.198 9.223 9.006 9.121 1,305,115 +0.03(+0.38%)
Nov 01, 2019 9.104 9.112 9.010 9.087 1,005,835 +0.10(+1.14%)
Oct 31, 2019 9.104 9.138 8.912 8.984 1,815,939 -0.21(-2.32%)
Oct 30, 2019 9.266 9.309 9.121 9.198 1,960,675 -0.08(-0.83%)
Oct 29, 2019 9.215 9.351 9.215 9.275 1,094,091 -0.01(-0.09%)
Oct 28, 2019 9.275 9.326 9.142 9.283 1,626,779 +0.08(+0.83%)
Oct 25, 2019 8.916 9.369 8.899 9.206 1,619,874 +0.37(+4.15%)
Oct 24, 2019 9.018 9.044 8.809 8.839 2,017,270 -0.14(-1.52%)
Oct 23, 2019 9.206 9.381 8.831 8.976 2,778,349 -0.04(-0.47%)
Oct 22, 2019 9.411 9.480 8.993 9.018 3,643,710 +0.26(+3.02%)
Oct 21, 2019 8.831 8.959 8.728 8.754 1,503,666 +0.01(+0.10%)
Oct 18, 2019 8.711 8.813 8.685 8.745 1,481,938 +0.01(+0.10%)
Oct 17, 2019 8.737 8.772 8.677 8.737 1,471,100 +0.06(+0.69%)
Oct 16, 2019 8.643 8.745 8.608 8.677 812,685 +0.02(+0.20%)
Oct 15, 2019 8.617 8.728 8.608 8.660 1,258,459 +0.03(+0.30%)
Oct 14, 2019 8.549 8.681 8.549 8.634 521,483 -0.02(-0.20%)
Oct 11, 2019 8.677 8.809 8.643 8.651 1,983,684 +0.16(+1.91%)
Oct 10, 2019 8.421 8.523 8.361 8.489 933,504 +0.14(+1.64%)
Oct 09, 2019 8.361 8.429 8.318 8.352 810,355 +0.07(+0.82%)
Oct 08, 2019 8.463 8.583 8.246 8.284 1,259,170 -0.29(-3.39%)
Oct 07, 2019 8.404 8.643 8.404 8.574 1,456,311 +0.07(+0.80%)
Oct 04, 2019 8.275 8.515 8.267 8.506 1,040,494 +0.27(+3.32%)
Oct 03, 2019 8.181 8.241 8.045 8.233 2,372,749 +0.00(+0.00%)
Oct 02, 2019 8.224 8.301 8.122 8.233 1,102,141 -0.09(-1.13%)
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.