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

First Bancorp (NY: FBP )

17.30 +0.11 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Aug 30, 2019 8.262 8.271 8.107 8.236 1,987,625 +0.03(+0.42%)
Aug 29, 2019 8.107 8.271 8.099 8.202 778,799 +0.15(+1.92%)
Aug 28, 2019 7.918 8.185 7.909 8.047 1,053,007 +0.08(+0.97%)
Aug 27, 2019 8.132 8.154 7.875 7.970 1,288,938 -0.13(-1.59%)
Aug 26, 2019 8.064 8.141 8.025 8.098 1,166,166 +0.09(+1.18%)
Aug 23, 2019 8.210 8.304 7.961 8.004 1,496,593 -0.27(-3.31%)
Aug 22, 2019 8.270 8.338 8.132 8.278 747,917 +0.06(+0.73%)
Aug 21, 2019 8.244 8.304 8.158 8.218 796,668 +0.03(+0.42%)
Aug 20, 2019 8.210 8.261 8.132 8.184 1,360,846 -0.10(-1.24%)
Aug 19, 2019 8.364 8.424 8.287 8.287 870,935 +0.07(+0.83%)
Aug 16, 2019 8.055 8.278 8.055 8.218 3,285,853 +0.20(+2.46%)
Aug 15, 2019 8.090 8.150 7.987 8.021 866,616 -0.05(-0.64%)
Aug 14, 2019 8.167 8.210 7.905 8.072 1,500,888 -0.31(-3.68%)
Aug 13, 2019 8.167 8.509 8.150 8.381 1,272,188 +0.16(+1.98%)
Aug 12, 2019 8.347 8.372 8.167 8.218 1,209,865 -0.23(-2.74%)
Aug 09, 2019 8.441 8.527 8.364 8.449 1,306,616 -0.03(-0.30%)
Aug 08, 2019 8.347 8.561 8.312 8.475 1,548,451 +0.18(+2.17%)
Aug 07, 2019 8.141 8.304 8.021 8.295 1,485,551 -0.01(-0.10%)
Aug 06, 2019 8.501 8.527 8.278 8.304 1,608,257 -0.14(-1.62%)
Aug 05, 2019 8.561 8.578 8.244 8.441 1,636,620 -0.29(-3.34%)
Aug 02, 2019 8.852 8.869 8.587 8.732 1,390,518 -0.16(-1.83%)
Aug 01, 2019 9.221 9.328 8.801 8.895 2,029,803 -0.33(-3.53%)
Jul 31, 2019 9.255 9.401 9.156 9.221 1,875,462 -0.05(-0.55%)
Jul 30, 2019 9.015 9.306 9.015 9.272 2,537,467 +0.19(+2.08%)
Jul 29, 2019 9.324 9.366 9.066 9.084 1,428,070 -0.28(-3.02%)
Jul 26, 2019 9.221 9.426 9.221 9.366 1,227,148 +0.15(+1.67%)
Jul 25, 2019 9.161 9.358 9.161 9.212 1,453,234 +0.09(+0.94%)
Jul 24, 2019 9.118 9.174 8.852 9.126 4,024,100 -0.12(-1.30%)
Jul 23, 2019 9.126 9.281 8.998 9.246 1,915,143 +0.03(+0.37%)
Jul 22, 2019 9.418 9.456 9.195 9.212 2,153,160 -0.21(-2.18%)
Jul 19, 2019 9.375 9.581 9.375 9.418 1,496,243 -0.01(-0.09%)
Jul 18, 2019 9.264 9.469 9.212 9.426 1,192,806 +0.15(+1.66%)
Jul 17, 2019 9.384 9.384 9.174 9.272 1,488,732 -0.16(-1.73%)
Jul 16, 2019 9.315 9.469 9.212 9.435 1,340,459 +0.09(+0.92%)
Jul 15, 2019 9.538 9.538 9.302 9.349 790,889 -0.19(-1.98%)
Jul 12, 2019 9.529 9.632 9.486 9.538 1,011,031 +0.02(+0.18%)
Jul 11, 2019 9.409 9.546 9.324 9.521 1,215,766 +0.10(+1.09%)
Jul 10, 2019 9.504 9.572 9.409 9.418 1,287,851 -0.05(-0.54%)
Jul 09, 2019 9.461 9.495 9.341 9.469 1,061,364 -0.03(-0.36%)
Jul 08, 2019 9.401 9.521 9.358 9.504 1,411,382 +0.04(+0.45%)
Jul 05, 2019 9.444 9.491 9.375 9.461 795,265 +0.06(+0.64%)
Jul 03, 2019 9.306 9.418 9.195 9.401 650,099 +0.14(+1.48%)
Jul 02, 2019 9.315 9.375 9.161 9.264 822,181 -0.08(-0.83%)
Jul 01, 2019 9.512 9.572 9.246 9.341 2,038,333 -0.12(-1.27%)
Jun 28, 2019 9.341 9.589 9.341 9.461 4,380,787 +0.16(+1.75%)
Jun 27, 2019 8.955 9.444 8.955 9.298 4,074,898 +0.68(+7.85%)
Jun 26, 2019 8.629 8.754 8.578 8.621 1,928,729 +0.05(+0.60%)
Jun 25, 2019 8.561 8.587 8.458 8.569 1,498,420 -0.01(-0.10%)
Jun 24, 2019 8.587 8.702 8.518 8.578 1,874,557 -0.04(-0.50%)
Jun 21, 2019 8.552 8.681 8.552 8.621 2,365,842 +0.03(+0.40%)
Jun 20, 2019 8.647 8.698 8.424 8.587 2,679,477 +0.01(+0.10%)
Jun 19, 2019 8.629 8.724 8.518 8.578 868,157 -0.05(-0.60%)
Jun 18, 2019 8.484 8.758 8.475 8.629 1,279,506 +0.20(+2.34%)
Jun 17, 2019 8.544 8.578 8.398 8.432 1,720,390 -0.10(-1.20%)
Jun 14, 2019 8.535 8.595 8.441 8.535 795,965 -0.04(-0.50%)
Jun 13, 2019 8.638 8.689 8.527 8.578 966,603 -0.01(-0.10%)
Jun 12, 2019 8.578 8.681 8.514 8.587 964,012 -0.03(-0.30%)
Jun 11, 2019 8.569 8.612 8.441 8.612 3,320,016 +0.12(+1.41%)
Jun 10, 2019 8.509 8.689 8.441 8.492 1,588,048 +0.03(+0.41%)
Jun 07, 2019 8.432 8.539 8.398 8.458 1,395,770 +0.02(+0.20%)
Jun 06, 2019 8.664 8.715 8.415 8.441 1,937,862 -0.21(-2.38%)
Jun 05, 2019 8.775 8.827 8.544 8.647 1,608,288 -0.15(-1.75%)
Jun 04, 2019 8.809 8.912 8.677 8.801 5,482,865 +0.15(+1.68%)
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.