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

First Bancorp (NY: FBP )

17.73 +0.15 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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%)
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.