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

First Bancorp (NY: FBP )

20.66 -0.35 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2016 3.330 3.380 3.212 3.346 1,847,958 +0.08(+2.58%)
Jun 29, 2016 3.355 3.372 3.212 3.262 1,123,595 +0.03(+1.04%)
Jun 28, 2016 3.094 3.228 3.060 3.228 591,794 +0.19(+6.39%)
Jun 27, 2016 3.456 3.456 3.026 3.035 1,257,658 -0.45(-12.83%)
Jun 24, 2016 3.380 3.557 3.363 3.481 1,881,990 -0.24(-6.35%)
Jun 23, 2016 3.650 3.743 3.625 3.717 659,541 +0.19(+5.25%)
Jun 22, 2016 3.524 3.599 3.490 3.532 516,994 +0.00(+0.00%)
Jun 21, 2016 3.515 3.540 3.405 3.532 398,019 +0.05(+1.45%)
Jun 20, 2016 3.389 3.616 3.389 3.481 862,901 +0.05(+1.47%)
Jun 17, 2016 3.397 3.524 3.397 3.431 2,078,975 +0.06(+1.75%)
Jun 16, 2016 3.372 3.380 3.271 3.372 747,637 -0.03(-0.99%)
Jun 15, 2016 3.456 3.515 3.389 3.405 1,037,607 -0.03(-0.74%)
Jun 14, 2016 3.557 3.658 3.372 3.431 962,676 -0.17(-4.68%)
Jun 13, 2016 3.650 3.684 3.557 3.599 925,742 -0.05(-1.39%)
Jun 10, 2016 3.667 3.675 3.599 3.650 641,000 -0.08(-2.26%)
Jun 09, 2016 3.734 3.768 3.616 3.734 1,093,188 -0.06(-1.56%)
Jun 08, 2016 3.776 3.894 3.751 3.793 962,953 +0.02(+0.45%)
Jun 07, 2016 3.743 3.819 3.709 3.776 671,011 +0.03(+0.90%)
Jun 06, 2016 3.574 3.751 3.566 3.743 643,684 +0.17(+4.72%)
Jun 03, 2016 3.583 3.625 3.422 3.574 714,832 -0.12(-3.20%)
Jun 02, 2016 3.667 3.709 3.591 3.692 558,389 +0.04(+1.15%)
Jun 01, 2016 3.532 3.684 3.456 3.650 945,974 +0.10(+2.85%)
May 31, 2016 3.490 3.663 3.490 3.549 1,291,280 +0.05(+1.45%)
May 27, 2016 3.557 3.498 3.498 3.498 943,951 -0.08(-2.35%)
May 26, 2016 3.633 3.633 3.507 3.583 495,161 -0.02(-0.47%)
May 25, 2016 3.583 3.667 3.540 3.599 489,973 +0.03(+0.71%)
May 24, 2016 3.532 3.642 3.490 3.574 755,139 +0.05(+1.44%)
May 23, 2016 3.540 3.540 3.414 3.524 550,795 +0.03(+0.72%)
May 20, 2016 3.456 3.524 3.422 3.498 665,060 +0.06(+1.72%)
May 19, 2016 3.296 3.532 3.262 3.439 1,337,318 +0.11(+3.29%)
May 18, 2016 3.136 3.338 3.119 3.330 1,156,379 +0.19(+5.90%)
May 17, 2016 3.169 3.279 3.085 3.144 777,866 -0.06(-1.84%)
May 16, 2016 3.035 3.203 3.035 3.203 672,425 +0.17(+5.56%)
May 13, 2016 3.094 3.195 3.018 3.035 405,629 -0.08(-2.44%)
May 12, 2016 3.237 3.271 3.068 3.110 732,171 -0.13(-3.91%)
May 11, 2016 3.186 3.262 3.161 3.237 839,541 +0.05(+1.59%)
May 10, 2016 3.127 3.212 3.094 3.186 425,577 +0.10(+3.28%)
May 09, 2016 3.161 3.161 2.992 3.085 738,455 -0.05(-1.61%)
May 06, 2016 3.051 3.136 3.035 3.136 767,132 +0.04(+1.36%)
May 05, 2016 3.068 3.186 3.009 3.094 644,948 +0.08(+2.51%)
May 04, 2016 3.035 3.178 3.005 3.018 971,419 -0.06(-1.92%)
May 03, 2016 3.287 3.287 3.005 3.077 876,023 -0.24(-7.12%)
May 02, 2016 3.321 3.321 3.203 3.313 1,003,474 +0.03(+0.77%)
Apr 29, 2016 3.313 3.363 3.228 3.287 1,260,155 +0.03(+0.78%)
Apr 28, 2016 3.245 3.355 3.212 3.262 888,978 +0.02(+0.52%)
Apr 27, 2016 3.153 3.262 3.136 3.245 1,406,523 +0.09(+2.94%)
Apr 26, 2016 3.043 3.161 2.891 3.153 1,121,194 +0.18(+5.95%)
Apr 25, 2016 2.917 2.992 2.845 2.976 798,478 +0.06(+2.02%)
Apr 22, 2016 2.841 2.959 2.815 2.917 1,163,960 +0.11(+3.90%)
Apr 21, 2016 2.782 2.815 2.731 2.807 660,910 +0.07(+2.46%)
Apr 20, 2016 2.689 2.778 2.681 2.740 784,720 +0.05(+1.88%)
Apr 19, 2016 2.714 2.740 2.664 2.689 567,201 +0.00(+0.00%)
Apr 18, 2016 2.630 2.740 2.622 2.689 694,596 +0.04(+1.59%)
Apr 15, 2016 2.571 2.664 2.571 2.647 577,445 +0.06(+2.28%)
Apr 14, 2016 2.487 2.613 2.478 2.588 757,629 +0.10(+4.07%)
Apr 13, 2016 2.436 2.529 2.436 2.487 1,525,793 +0.09(+3.87%)
Apr 12, 2016 2.394 2.449 2.343 2.394 545,477 +0.01(+0.35%)
Apr 11, 2016 2.276 2.445 2.276 2.386 729,397 +0.14(+6.39%)
Apr 08, 2016 2.259 2.327 2.187 2.242 736,016 +0.09(+4.31%)
Apr 07, 2016 2.259 2.318 2.120 2.150 2,455,088 -0.14(-6.25%)
Apr 06, 2016 2.276 2.327 2.225 2.293 475,393 +0.02(+0.74%)
Apr 05, 2016 2.335 2.352 2.234 2.276 868,053 -0.07(-2.88%)
Apr 04, 2016 2.436 2.453 2.335 2.343 463,565 -0.09(-3.81%)
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.