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

First Bancorp (NY: FBP )

17.60 +0.21 (+1.21%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 30, 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 3.516 3.690 3.516 3.575 1,281,640 +0.05(+1.45%)
May 27, 2016 3.584 3.525 3.525 3.525 936,903 -0.08(-2.35%)
May 26, 2016 3.660 3.660 3.533 3.609 491,464 -0.02(-0.47%)
May 25, 2016 3.609 3.694 3.567 3.626 486,315 +0.03(+0.71%)
May 24, 2016 3.559 3.669 3.516 3.601 749,501 +0.05(+1.44%)
May 23, 2016 3.567 3.567 3.440 3.550 546,683 +0.03(+0.72%)
May 20, 2016 3.482 3.550 3.448 3.525 660,095 +0.06(+1.72%)
May 19, 2016 3.321 3.559 3.287 3.465 1,327,333 +0.11(+3.29%)
May 18, 2016 3.159 3.363 3.142 3.355 1,147,745 +0.19(+5.90%)
May 17, 2016 3.193 3.304 3.108 3.168 772,058 -0.06(-1.84%)
May 16, 2016 3.057 3.227 3.057 3.227 667,404 +0.17(+5.56%)
May 13, 2016 3.117 3.219 3.040 3.057 402,601 -0.08(-2.44%)
May 12, 2016 3.261 3.295 3.091 3.134 726,705 -0.13(-3.91%)
May 11, 2016 3.210 3.287 3.185 3.261 833,273 +0.05(+1.59%)
May 10, 2016 3.151 3.236 3.117 3.210 422,400 +0.10(+3.28%)
May 09, 2016 3.185 3.185 3.015 3.108 732,942 -0.05(-1.61%)
May 06, 2016 3.074 3.159 3.057 3.159 761,404 +0.04(+1.36%)
May 05, 2016 3.091 3.210 3.032 3.117 640,133 +0.08(+2.51%)
May 04, 2016 3.057 3.202 3.028 3.040 964,166 -0.06(-1.92%)
May 03, 2016 3.312 3.312 3.028 3.100 869,482 -0.24(-7.12%)
May 02, 2016 3.346 3.346 3.227 3.338 995,982 +0.03(+0.77%)
Apr 29, 2016 3.338 3.389 3.253 3.312 1,250,747 +0.03(+0.78%)
Apr 28, 2016 3.270 3.380 3.236 3.287 882,341 +0.02(+0.52%)
Apr 27, 2016 3.176 3.287 3.159 3.270 1,396,021 +0.09(+2.94%)
Apr 26, 2016 3.066 3.185 2.913 3.176 1,112,823 +0.18(+5.95%)
Apr 25, 2016 2.939 3.015 2.866 2.998 792,516 +0.06(+2.02%)
Apr 22, 2016 2.862 2.981 2.837 2.939 1,155,270 +0.11(+3.90%)
Apr 21, 2016 2.803 2.837 2.752 2.828 655,976 +0.07(+2.46%)
Apr 20, 2016 2.709 2.798 2.701 2.760 778,861 +0.05(+1.88%)
Apr 19, 2016 2.735 2.760 2.684 2.709 562,966 +0.00(+0.00%)
Apr 18, 2016 2.650 2.760 2.641 2.709 689,410 +0.04(+1.59%)
Apr 15, 2016 2.590 2.684 2.590 2.667 573,133 +0.06(+2.28%)
Apr 14, 2016 2.505 2.633 2.497 2.607 751,973 +0.10(+4.07%)
Apr 13, 2016 2.454 2.548 2.454 2.505 1,514,401 +0.09(+3.87%)
Apr 12, 2016 2.412 2.467 2.361 2.412 541,404 +0.01(+0.35%)
Apr 11, 2016 2.293 2.463 2.293 2.403 723,952 +0.14(+6.39%)
Apr 08, 2016 2.276 2.344 2.204 2.259 730,521 +0.09(+4.31%)
Apr 07, 2016 2.276 2.336 2.136 2.166 2,436,758 -0.14(-6.25%)
Apr 06, 2016 2.293 2.344 2.242 2.310 471,844 +0.02(+0.74%)
Apr 05, 2016 2.353 2.370 2.251 2.293 861,572 -0.07(-2.88%)
Apr 04, 2016 2.454 2.471 2.353 2.361 460,104 -0.09(-3.81%)
Apr 01, 2016 2.446 2.488 2.378 2.454 497,142 -0.03(-1.03%)
Mar 31, 2016 2.471 2.488 2.420 2.480 567,861 +0.00(+0.00%)
Mar 30, 2016 2.403 2.514 2.378 2.480 1,260,710 +0.10(+4.29%)
Mar 29, 2016 2.302 2.391 2.242 2.378 633,014 +0.03(+1.08%)
Mar 28, 2016 2.361 2.420 2.293 2.353 518,465 +0.07(+2.97%)
Mar 24, 2016 2.336 2.285 2.285 2.285 771,117 -0.05(-2.18%)
Mar 23, 2016 2.505 2.514 2.336 2.336 505,238 -0.17(-6.78%)
Mar 22, 2016 2.488 2.514 2.403 2.505 394,021 +0.01(+0.34%)
Mar 21, 2016 2.667 2.718 2.488 2.497 563,964 -0.18(-6.67%)
Mar 18, 2016 2.548 2.692 2.501 2.675 1,791,845 +0.15(+6.06%)
Mar 17, 2016 2.471 2.531 2.344 2.522 730,470 +0.10(+4.21%)
Mar 16, 2016 2.548 2.582 2.395 2.420 420,493 -0.13(-5.00%)
Mar 15, 2016 2.531 2.586 2.403 2.548 990,534 -0.01(-0.33%)
Mar 14, 2016 2.556 2.573 2.463 2.556 673,054 +0.00(+0.00%)
Mar 11, 2016 2.437 2.573 2.403 2.556 1,060,738 +0.15(+6.36%)
Mar 10, 2016 2.344 2.420 2.336 2.403 1,431,657 +0.05(+2.17%)
Mar 09, 2016 2.463 2.497 2.319 2.353 556,393 -0.08(-3.15%)
Mar 08, 2016 2.514 2.514 2.293 2.429 933,705 -0.13(-4.98%)
Mar 07, 2016 2.395 2.565 2.395 2.556 1,582,034 +0.11(+4.51%)
Mar 04, 2016 2.565 2.565 2.395 2.446 1,590,357 -0.08(-3.03%)
Mar 03, 2016 2.531 2.539 2.446 2.522 1,119,666 +0.01(+0.34%)
Mar 02, 2016 2.437 2.514 2.310 2.514 1,276,200 +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.