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 (%)
Mar 31, 2021 9.962 10.22 9.930 10.09 2,978,035 +0.13(+1.26%)
Mar 30, 2021 9.854 10.09 9.832 9.962 1,783,900 +0.24(+2.49%)
Mar 29, 2021 9.908 10.07 9.666 9.720 2,778,345 -0.38(-3.73%)
Mar 26, 2021 10.08 10.19 9.953 10.10 2,373,752 +0.22(+2.27%)
Mar 25, 2021 9.684 9.966 9.473 9.872 3,592,691 +0.13(+1.38%)
Mar 24, 2021 10.02 10.24 9.738 9.738 2,318,707 -0.12(-1.18%)
Mar 23, 2021 10.22 10.27 9.774 9.854 3,870,722 -0.47(-4.51%)
Mar 22, 2021 10.71 10.84 10.28 10.32 2,904,608 -0.63(-5.73%)
Mar 19, 2021 10.84 11.09 10.52 10.95 10,913,679 +0.16(+1.50%)
Mar 18, 2021 10.82 11.28 10.76 10.79 2,949,077 +0.17(+1.60%)
Mar 17, 2021 10.66 10.85 10.50 10.62 1,651,265 +0.07(+0.68%)
Mar 16, 2021 10.67 10.76 10.47 10.54 1,813,707 -0.24(-2.24%)
Mar 15, 2021 10.91 10.93 10.59 10.79 1,458,378 -0.06(-0.58%)
Mar 12, 2021 10.79 11.08 10.67 10.85 2,312,580 +0.23(+2.19%)
Mar 11, 2021 10.40 10.67 10.34 10.62 1,732,790 +0.19(+1.80%)
Mar 10, 2021 10.09 10.54 10.03 10.43 3,510,366 +0.41(+4.11%)
Mar 09, 2021 10.11 10.24 9.720 10.02 1,793,714 -0.24(-2.36%)
Mar 08, 2021 10.14 10.44 10.03 10.26 1,786,265 +0.29(+2.88%)
Mar 05, 2021 9.998 9.998 9.550 9.971 2,301,529 +0.16(+1.64%)
Mar 04, 2021 9.783 10.07 9.639 9.809 3,319,298 -0.03(-0.27%)
Mar 03, 2021 9.747 10.17 9.720 9.836 3,744,526 +0.19(+1.95%)
Mar 02, 2021 9.881 9.944 9.639 9.648 2,374,627 -0.25(-2.53%)
Mar 01, 2021 9.648 9.944 9.568 9.899 1,309,078 +0.50(+5.34%)
Feb 26, 2021 9.487 9.675 9.214 9.397 1,834,816 -0.16(-1.69%)
Feb 25, 2021 9.989 10.02 9.541 9.559 2,094,624 -0.29(-2.91%)
Feb 24, 2021 9.641 10.01 9.578 9.845 2,614,306 +0.31(+3.27%)
Feb 23, 2021 9.347 9.623 9.293 9.534 1,719,151 +0.27(+2.88%)
Feb 22, 2021 9.204 9.427 9.204 9.267 2,062,708 +0.03(+0.29%)
Feb 19, 2021 9.124 9.258 9.089 9.240 1,322,108 +0.13(+1.47%)
Feb 18, 2021 9.258 9.373 9.022 9.106 1,332,458 -0.24(-2.57%)
Feb 17, 2021 9.169 9.480 9.169 9.347 1,774,172 +0.09(+0.96%)
Feb 16, 2021 9.115 9.365 9.035 9.258 1,595,919 +0.27(+2.97%)
Feb 12, 2021 8.741 9.000 8.733 8.991 1,473,877 +0.19(+2.12%)
Feb 11, 2021 8.964 9.044 8.626 8.804 1,796,024 -0.12(-1.30%)
Feb 10, 2021 8.902 9.098 8.777 8.919 1,506,392 +0.06(+0.70%)
Feb 09, 2021 8.750 8.875 8.661 8.857 1,395,732 +0.07(+0.81%)
Feb 08, 2021 8.661 8.795 8.563 8.786 1,035,430 +0.19(+2.17%)
Feb 05, 2021 8.786 8.857 8.555 8.599 1,410,855 -0.11(-1.23%)
Feb 04, 2021 8.448 8.804 8.403 8.706 2,044,498 +0.28(+3.27%)
Feb 03, 2021 8.501 8.590 8.314 8.430 2,505,704 -0.12(-1.46%)
Feb 02, 2021 8.555 8.652 8.412 8.555 2,513,684 +0.21(+2.56%)
Feb 01, 2021 8.154 8.350 8.109 8.341 1,973,653 +0.24(+2.97%)
Jan 29, 2021 8.648 8.648 8.029 8.101 2,465,823 -0.46(-5.41%)
Jan 28, 2021 8.287 8.661 8.136 8.563 3,697,895 +0.46(+5.71%)
Jan 27, 2021 8.207 8.243 7.905 8.101 2,524,874 -0.31(-3.70%)
Jan 26, 2021 8.786 8.795 8.368 8.412 2,309,681 -0.31(-3.57%)
Jan 25, 2021 8.777 8.866 8.510 8.724 1,391,135 -0.23(-2.58%)
Jan 22, 2021 8.635 8.964 8.501 8.955 2,283,386 +0.17(+1.93%)
Jan 21, 2021 8.964 8.982 8.697 8.786 1,439,749 -0.18(-1.99%)
Jan 20, 2021 8.982 9.062 8.835 8.964 1,138,340 -0.05(-0.59%)
Jan 19, 2021 9.071 9.115 8.875 9.017 1,980,805 +0.00(+0.00%)
Jan 15, 2021 8.973 9.164 8.875 9.017 2,686,905 -0.20(-2.22%)
Jan 14, 2021 9.106 9.311 9.035 9.222 1,934,201 +0.20(+2.27%)
Jan 13, 2021 9.169 9.258 9.000 9.017 1,461,147 -0.22(-2.41%)
Jan 12, 2021 9.044 9.267 9.009 9.240 1,664,252 +0.24(+2.67%)
Jan 11, 2021 8.795 9.044 8.777 9.000 1,394,158 +0.04(+0.40%)
Jan 08, 2021 9.000 9.080 8.768 8.964 2,799,693 -0.01(-0.10%)
Jan 07, 2021 8.857 9.004 8.741 8.973 2,739,519 +0.32(+3.70%)
Jan 06, 2021 8.439 8.955 8.430 8.652 5,376,464 +0.57(+7.05%)
Jan 05, 2021 8.029 8.181 7.985 8.083 1,475,814 +0.05(+0.67%)
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.