Skip to main content

First Bancorp (NY: FBP )

17.53 +0.20 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 5.164 5.164 4.968 4.977 790,885 -0.14(-2.66%)
Jul 28, 2017 5.147 5.147 4.998 5.113 1,112,797 +0.14(+2.73%)
Jul 27, 2017 4.951 5.028 4.913 4.977 629,657 +0.05(+1.03%)
Jul 26, 2017 5.087 5.091 4.900 4.926 734,131 -0.16(-3.17%)
Jul 25, 2017 5.062 5.147 5.045 5.087 754,445 +0.12(+2.39%)
Jul 24, 2017 4.926 4.977 4.900 4.968 1,165,033 +0.05(+1.04%)
Jul 21, 2017 5.087 5.138 4.917 4.917 1,213,519 -0.13(-2.53%)
Jul 20, 2017 5.096 5.104 4.998 5.045 478,638 -0.04(-0.83%)
Jul 19, 2017 5.053 5.100 4.994 5.087 734,774 +0.06(+1.18%)
Jul 18, 2017 4.977 5.045 4.926 5.028 745,812 +0.00(+0.00%)
Jul 17, 2017 5.011 5.053 4.934 5.028 900,083 +0.02(+0.34%)
Jul 14, 2017 4.960 5.045 4.930 5.011 666,673 -0.06(-1.17%)
Jul 13, 2017 5.138 5.138 5.028 5.070 705,073 -0.03(-0.67%)
Jul 12, 2017 5.053 5.155 5.053 5.104 653,806 +0.03(+0.50%)
Jul 11, 2017 5.130 5.130 5.019 5.079 1,089,587 -0.03(-0.50%)
Jul 10, 2017 5.138 5.202 5.096 5.104 1,490,040 -0.06(-1.15%)
Jul 07, 2017 5.121 5.172 5.019 5.164 861,275 +0.07(+1.33%)
Jul 06, 2017 5.062 5.189 5.036 5.096 1,437,612 +0.03(+0.50%)
Jul 05, 2017 5.113 5.121 4.994 5.070 982,193 -0.04(-0.83%)
Jul 03, 2017 4.943 5.138 4.943 5.113 836,789 +0.20(+3.97%)
Jun 30, 2017 4.909 4.956 4.828 4.917 1,049,472 +0.01(+0.17%)
Jun 29, 2017 4.909 4.951 4.832 4.909 1,488,232 +0.14(+3.03%)
Jun 28, 2017 4.841 4.883 4.756 4.764 3,753,018 -0.01(-0.18%)
Jun 27, 2017 4.714 4.807 4.646 4.773 2,210,117 +0.11(+2.37%)
Jun 26, 2017 4.663 4.714 4.595 4.663 1,065,890 +0.00(+0.00%)
Jun 23, 2017 4.680 4.714 4.590 4.663 6,583,321 -0.01(-0.18%)
Jun 22, 2017 4.654 4.688 4.595 4.671 911,660 +0.02(+0.37%)
Jun 21, 2017 4.807 4.824 4.650 4.654 1,375,437 -0.16(-3.35%)
Jun 20, 2017 4.849 4.866 4.794 4.815 799,509 -0.05(-1.05%)
Jun 19, 2017 4.943 4.994 4.841 4.866 1,015,898 -0.02(-0.35%)
Jun 16, 2017 4.824 4.896 4.790 4.883 2,131,827 +0.03(+0.70%)
Jun 15, 2017 4.824 4.943 4.798 4.849 720,565 -0.03(-0.52%)
Jun 14, 2017 4.832 4.883 4.714 4.875 1,127,480 -0.03(-0.69%)
Jun 13, 2017 4.994 5.002 4.875 4.909 1,118,338 +0.00(+0.00%)
Jun 12, 2017 4.883 5.032 4.824 4.909 1,631,959 +0.03(+0.70%)
Jun 09, 2017 4.688 4.892 4.688 4.875 2,221,481 +0.22(+4.74%)
Jun 08, 2017 4.501 4.824 4.450 4.654 3,500,777 +0.15(+3.40%)
Jun 07, 2017 4.535 4.556 4.433 4.501 2,068,958 -0.03(-0.75%)
Jun 06, 2017 4.578 4.578 4.442 4.535 1,858,376 -0.08(-1.84%)
Jun 05, 2017 4.442 4.697 4.408 4.620 1,921,887 +0.17(+3.82%)
Jun 02, 2017 4.450 4.603 4.425 4.450 1,532,582 -0.08(-1.69%)
Jun 01, 2017 4.425 4.535 4.391 4.527 1,149,654 +0.12(+2.70%)
May 31, 2017 4.493 4.493 4.310 4.408 1,596,454 -0.08(-1.70%)
May 30, 2017 4.544 4.569 4.467 4.484 1,137,057 -0.08(-1.86%)
May 26, 2017 4.586 4.629 4.552 4.569 1,209,326 -0.02(-0.37%)
May 25, 2017 4.578 4.646 4.527 4.586 1,156,645 +0.00(+0.00%)
May 24, 2017 4.697 4.714 4.552 4.586 1,771,416 -0.10(-2.17%)
May 23, 2017 4.603 4.722 4.561 4.688 1,312,198 +0.08(+1.85%)
May 22, 2017 4.646 4.646 4.527 4.603 1,267,784 +0.00(+0.00%)
May 19, 2017 4.544 4.646 4.544 4.603 1,975,412 +0.05(+1.12%)
May 18, 2017 4.484 4.595 4.484 4.552 1,643,245 +0.03(+0.75%)
May 17, 2017 4.756 4.697 4.467 4.518 2,480,381 -0.24(-5.00%)
May 16, 2017 4.815 4.858 4.748 4.756 1,384,725 -0.08(-1.58%)
May 15, 2017 4.866 4.883 4.807 4.832 1,296,730 -0.01(-0.18%)
May 12, 2017 4.773 4.858 4.760 4.841 1,625,158 -0.01(-0.18%)
May 11, 2017 4.841 4.926 4.790 4.849 3,031,545 -0.03(-0.70%)
May 10, 2017 4.799 4.951 4.688 4.883 4,594,499 -0.14(-2.87%)
May 09, 2017 5.079 5.130 5.011 5.028 1,323,993 -0.05(-1.00%)
May 08, 2017 5.113 5.121 5.028 5.079 815,452 +0.00(+0.00%)
May 05, 2017 5.155 5.155 5.053 5.079 658,765 -0.07(-1.32%)
May 04, 2017 5.283 5.300 5.104 5.147 1,355,498 -0.05(-0.98%)
May 03, 2017 5.121 5.198 5.053 5.198 2,786,795 +0.03(+0.49%)
May 02, 2017 5.147 5.215 5.087 5.172 2,082,553 +0.04(+0.83%)
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.