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: 4:10 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 (%)
Sep 30, 2016 4.274 4.434 4.206 4.383 1,112,972 +0.13(+3.17%)
Sep 29, 2016 4.341 4.383 4.206 4.248 673,732 -0.11(-2.51%)
Sep 28, 2016 4.164 4.366 4.147 4.358 622,773 +0.19(+4.44%)
Sep 27, 2016 4.080 4.181 4.038 4.173 512,535 +0.07(+1.64%)
Sep 26, 2016 4.147 4.181 4.071 4.105 527,128 -0.08(-1.81%)
Sep 23, 2016 4.156 4.232 4.109 4.181 510,915 -0.04(-1.00%)
Sep 22, 2016 4.114 4.232 4.080 4.223 579,167 +0.13(+3.09%)
Sep 21, 2016 4.088 4.114 4.029 4.097 358,972 +0.05(+1.25%)
Sep 20, 2016 4.046 4.071 3.970 4.046 346,860 +0.07(+1.70%)
Sep 19, 2016 3.996 4.097 3.941 3.979 434,752 +0.03(+0.64%)
Sep 16, 2016 3.894 3.962 3.827 3.953 1,596,941 +0.03(+0.64%)
Sep 15, 2016 3.878 3.945 3.802 3.928 492,113 +0.07(+1.75%)
Sep 14, 2016 3.844 3.962 3.802 3.861 461,073 +0.00(+0.00%)
Sep 13, 2016 3.945 3.987 3.810 3.861 528,109 -0.18(-4.38%)
Sep 12, 2016 3.970 4.038 3.878 4.038 492,037 +0.03(+0.84%)
Sep 09, 2016 4.080 4.130 3.990 4.004 553,190 -0.10(-2.46%)
Sep 08, 2016 4.038 4.156 4.038 4.105 437,004 +0.07(+1.67%)
Sep 07, 2016 4.021 4.105 4.004 4.038 628,018 +0.02(+0.42%)
Sep 06, 2016 4.215 4.215 3.920 4.021 621,141 -0.19(-4.60%)
Sep 02, 2016 4.105 4.215 4.215 4.215 446,885 +0.14(+3.52%)
Sep 01, 2016 4.156 4.198 4.021 4.071 471,036 -0.06(-1.43%)
Aug 31, 2016 4.164 4.215 4.088 4.130 829,683 -0.03(-0.61%)
Aug 30, 2016 4.173 4.215 4.114 4.156 293,043 -0.04(-1.00%)
Aug 29, 2016 4.130 4.219 4.097 4.198 728,025 +0.09(+2.26%)
Aug 26, 2016 4.097 4.114 3.987 4.105 539,036 +0.03(+0.62%)
Aug 25, 2016 3.953 4.080 3.903 4.080 451,064 +0.13(+3.20%)
Aug 24, 2016 3.953 3.996 3.915 3.953 296,214 +0.00(+0.00%)
Aug 23, 2016 3.970 4.021 3.928 3.953 504,961 -0.02(-0.42%)
Aug 22, 2016 3.903 3.970 3.835 3.970 289,271 +0.05(+1.29%)
Aug 19, 2016 3.886 3.928 3.844 3.920 933,934 +0.03(+0.87%)
Aug 18, 2016 3.861 3.937 3.819 3.886 715,432 +0.03(+0.66%)
Aug 17, 2016 3.869 3.937 3.844 3.861 495,435 -0.03(-0.87%)
Aug 16, 2016 3.810 3.924 3.810 3.894 593,767 +0.05(+1.32%)
Aug 15, 2016 3.642 3.844 3.608 3.844 747,638 +0.15(+4.11%)
Aug 12, 2016 3.633 3.717 3.625 3.692 866,773 +0.04(+1.15%)
Aug 11, 2016 3.726 3.734 3.612 3.650 818,547 -0.04(-1.14%)
Aug 10, 2016 3.793 3.869 3.684 3.692 1,718,397 -0.13(-3.31%)
Aug 09, 2016 3.878 3.945 3.819 3.819 470,784 -0.08(-1.95%)
Aug 08, 2016 3.819 3.937 3.751 3.894 571,870 +0.03(+0.65%)
Aug 05, 2016 3.776 3.962 3.743 3.869 676,692 +0.14(+3.85%)
Aug 04, 2016 3.642 3.785 3.633 3.726 453,699 +0.06(+1.61%)
Aug 03, 2016 3.734 3.785 3.612 3.667 947,508 -0.06(-1.58%)
Aug 02, 2016 3.802 3.861 3.726 3.726 555,508 -0.10(-2.64%)
Aug 01, 2016 3.861 3.928 3.810 3.827 617,792 -0.04(-1.09%)
Jul 29, 2016 3.911 3.932 3.819 3.869 533,328 -0.07(-1.71%)
Jul 28, 2016 3.894 3.945 3.861 3.937 414,957 +0.02(+0.43%)
Jul 27, 2016 4.004 4.004 3.894 3.920 526,395 -0.08(-2.11%)
Jul 26, 2016 3.844 4.004 3.785 4.004 583,958 +0.08(+1.93%)
Jul 25, 2016 3.928 3.970 3.878 3.928 354,478 -0.03(-0.64%)
Jul 22, 2016 3.734 3.987 3.726 3.953 554,033 +0.20(+5.39%)
Jul 21, 2016 3.819 3.827 3.726 3.751 344,590 -0.04(-1.11%)
Jul 20, 2016 3.734 3.827 3.658 3.793 259,297 +0.04(+1.12%)
Jul 19, 2016 3.827 3.878 3.743 3.751 490,166 -0.08(-1.98%)
Jul 18, 2016 3.819 3.861 3.768 3.827 306,871 +0.03(+0.89%)
Jul 15, 2016 3.827 3.835 3.684 3.793 339,650 +0.03(+0.90%)
Jul 14, 2016 3.751 3.819 3.734 3.760 530,860 +0.11(+3.00%)
Jul 13, 2016 3.701 3.701 3.591 3.650 677,367 -0.03(-0.69%)
Jul 12, 2016 3.658 3.726 3.616 3.675 1,055,370 +0.07(+1.87%)
Jul 11, 2016 3.583 3.629 3.540 3.608 618,252 +0.09(+2.64%)
Jul 08, 2016 3.498 3.540 3.372 3.515 806,525 +0.14(+4.25%)
Jul 07, 2016 3.363 3.456 3.330 3.372 338,427 +0.07(+2.04%)
Jul 06, 2016 3.296 3.405 3.220 3.304 540,931 -0.03(-0.76%)
Jul 05, 2016 3.448 3.448 3.228 3.330 677,609 -0.15(-4.36%)
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.