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

First Bancorp (NY: FBP )

17.12 -0.20 (-1.15%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Apr 30, 2019 9.791 9.919 9.646 9.663 1,865,331 -0.14(-1.40%)
Apr 29, 2019 9.680 9.885 9.680 9.800 1,190,226 +0.15(+1.60%)
Apr 26, 2019 9.500 9.663 9.500 9.646 980,797 +0.14(+1.44%)
Apr 25, 2019 9.526 9.599 9.432 9.509 1,346,974 -0.02(-0.18%)
Apr 24, 2019 9.646 9.834 9.338 9.526 2,614,856 -0.36(-3.63%)
Apr 23, 2019 9.663 9.962 9.663 9.885 1,590,429 +0.21(+2.12%)
Apr 22, 2019 9.757 9.808 9.654 9.680 1,230,350 -0.09(-0.96%)
Apr 18, 2019 9.757 9.928 9.680 9.774 1,178,313 -0.01(-0.09%)
Apr 17, 2019 9.954 9.987 9.765 9.783 1,213,308 -0.16(-1.63%)
Apr 16, 2019 9.825 9.979 9.783 9.945 1,406,603 +0.15(+1.48%)
Apr 15, 2019 9.937 9.979 9.757 9.800 967,985 -0.14(-1.38%)
Apr 12, 2019 9.885 9.988 9.800 9.937 1,191,177 +0.15(+1.48%)
Apr 11, 2019 9.834 9.907 9.740 9.791 1,246,783 -0.02(-0.17%)
Apr 10, 2019 9.697 9.838 9.612 9.808 1,357,912 +0.10(+1.06%)
Apr 09, 2019 9.783 9.808 9.650 9.706 1,402,746 -0.09(-0.87%)
Apr 08, 2019 9.842 9.911 9.753 9.791 2,216,502 -0.11(-1.12%)
Apr 05, 2019 10.10 10.12 9.868 9.902 1,795,419 -0.18(-1.78%)
Apr 04, 2019 9.962 10.11 9.902 10.08 1,281,581 +0.13(+1.29%)
Apr 03, 2019 10.17 10.21 9.911 9.954 2,035,078 -0.11(-1.10%)
Apr 02, 2019 9.996 10.06 9.919 10.06 1,919,163 +0.03(+0.26%)
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.