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

First Bancorp (NY: FBP )

17.34 +0.04 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2016 3.519 3.693 3.519 3.579 1,280,565 +0.05(+1.45%)
May 27, 2016 3.587 3.527 3.527 3.527 936,118 -0.08(-2.35%)
May 26, 2016 3.663 3.663 3.536 3.612 491,052 -0.02(-0.47%)
May 25, 2016 3.612 3.697 3.570 3.630 485,907 +0.03(+0.71%)
May 24, 2016 3.562 3.672 3.519 3.604 748,873 +0.05(+1.44%)
May 23, 2016 3.570 3.570 3.443 3.553 546,225 +0.03(+0.72%)
May 20, 2016 3.485 3.553 3.451 3.527 659,541 +0.06(+1.72%)
May 19, 2016 3.324 3.562 3.289 3.468 1,326,220 +0.11(+3.29%)
May 18, 2016 3.162 3.366 3.145 3.357 1,146,783 +0.19(+5.90%)
May 17, 2016 3.196 3.307 3.111 3.171 771,411 -0.06(-1.84%)
May 16, 2016 3.060 3.230 3.060 3.230 666,845 +0.17(+5.56%)
May 13, 2016 3.119 3.221 3.043 3.060 402,263 -0.08(-2.44%)
May 12, 2016 3.264 3.298 3.094 3.136 726,095 -0.13(-3.91%)
May 11, 2016 3.213 3.289 3.188 3.264 832,574 +0.05(+1.59%)
May 10, 2016 3.154 3.239 3.119 3.213 422,046 +0.10(+3.28%)
May 09, 2016 3.188 3.188 3.018 3.111 732,327 -0.05(-1.61%)
May 06, 2016 3.077 3.162 3.060 3.162 760,766 +0.04(+1.36%)
May 05, 2016 3.094 3.213 3.034 3.119 639,596 +0.08(+2.51%)
May 04, 2016 3.060 3.204 3.030 3.043 963,358 -0.06(-1.92%)
May 03, 2016 3.315 3.315 3.030 3.103 868,753 -0.24(-7.12%)
May 02, 2016 3.349 3.349 3.230 3.341 995,147 +0.03(+0.77%)
Apr 29, 2016 3.341 3.392 3.256 3.315 1,249,698 +0.03(+0.78%)
Apr 28, 2016 3.272 3.383 3.239 3.289 881,601 +0.02(+0.52%)
Apr 27, 2016 3.179 3.289 3.162 3.272 1,394,851 +0.09(+2.94%)
Apr 26, 2016 3.068 3.188 2.916 3.179 1,111,890 +0.18(+5.95%)
Apr 25, 2016 2.941 3.018 2.869 3.001 791,852 +0.06(+2.02%)
Apr 22, 2016 2.865 2.983 2.839 2.941 1,154,301 +0.11(+3.90%)
Apr 21, 2016 2.805 2.839 2.754 2.830 655,426 +0.07(+2.46%)
Apr 20, 2016 2.712 2.801 2.703 2.763 778,208 +0.05(+1.88%)
Apr 19, 2016 2.737 2.763 2.686 2.712 562,494 +0.00(+0.00%)
Apr 18, 2016 2.652 2.763 2.643 2.712 688,832 +0.04(+1.59%)
Apr 15, 2016 2.592 2.686 2.592 2.669 572,653 +0.06(+2.28%)
Apr 14, 2016 2.507 2.635 2.499 2.610 751,342 +0.10(+4.07%)
Apr 13, 2016 2.457 2.550 2.457 2.507 1,513,131 +0.09(+3.87%)
Apr 12, 2016 2.414 2.469 2.363 2.414 540,950 +0.01(+0.35%)
Apr 11, 2016 2.295 2.465 2.295 2.405 723,345 +0.14(+6.39%)
Apr 08, 2016 2.278 2.346 2.206 2.261 729,908 +0.09(+4.31%)
Apr 07, 2016 2.278 2.337 2.138 2.167 2,434,715 -0.14(-6.25%)
Apr 06, 2016 2.295 2.346 2.244 2.312 471,448 +0.02(+0.74%)
Apr 05, 2016 2.354 2.372 2.252 2.295 860,849 -0.07(-2.88%)
Apr 04, 2016 2.457 2.474 2.354 2.363 459,719 -0.09(-3.81%)
Apr 01, 2016 2.448 2.490 2.380 2.457 496,726 -0.03(-1.03%)
Mar 31, 2016 2.474 2.490 2.422 2.482 567,385 +0.00(+0.00%)
Mar 30, 2016 2.405 2.516 2.380 2.482 1,259,653 +0.10(+4.29%)
Mar 29, 2016 2.304 2.393 2.244 2.380 632,483 +0.03(+1.08%)
Mar 28, 2016 2.363 2.422 2.295 2.354 518,030 +0.07(+2.97%)
Mar 24, 2016 2.337 2.287 2.287 2.287 770,471 -0.05(-2.18%)
Mar 23, 2016 2.507 2.516 2.337 2.337 504,814 -0.17(-6.78%)
Mar 22, 2016 2.490 2.516 2.405 2.507 393,690 +0.01(+0.34%)
Mar 21, 2016 2.669 2.720 2.490 2.499 563,492 -0.18(-6.67%)
Mar 18, 2016 2.550 2.695 2.503 2.678 1,790,343 +0.15(+6.06%)
Mar 17, 2016 2.474 2.533 2.346 2.525 729,858 +0.10(+4.21%)
Mar 16, 2016 2.550 2.584 2.397 2.422 420,141 -0.13(-5.00%)
Mar 15, 2016 2.533 2.588 2.405 2.550 989,704 -0.01(-0.33%)
Mar 14, 2016 2.558 2.575 2.465 2.558 672,489 +0.00(+0.00%)
Mar 11, 2016 2.439 2.575 2.405 2.558 1,059,848 +0.15(+6.36%)
Mar 10, 2016 2.346 2.422 2.337 2.405 1,430,457 +0.05(+2.17%)
Mar 09, 2016 2.465 2.499 2.321 2.354 555,927 -0.08(-3.15%)
Mar 08, 2016 2.516 2.516 2.295 2.431 932,922 -0.13(-4.98%)
Mar 07, 2016 2.397 2.567 2.397 2.558 1,580,708 +0.11(+4.51%)
Mar 04, 2016 2.567 2.567 2.397 2.448 1,589,024 -0.08(-3.03%)
Mar 03, 2016 2.533 2.542 2.448 2.525 1,118,727 +0.01(+0.34%)
Mar 02, 2016 2.439 2.516 2.312 2.516 1,275,130 +0.13(+5.34%)
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.