Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries First Bancorp (NY: FBP ) 17.82 -0.16 (-0.89%) Official Closing Price Updated: 7:00 PM EDT, May 28, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Nov 30, 2023 14.86 15.04 14.77 14.86 1,240,626 +0.01(+0.07%) Nov 29, 2023 14.77 15.07 14.77 14.85 869,720 +0.12(+0.81%) Nov 28, 2023 14.79 14.82 14.58 14.73 724,928 -0.01(-0.07%) Nov 27, 2023 14.74 14.78 14.64 14.74 581,754 -0.06(-0.40%) Nov 24, 2023 14.88 14.94 14.78 14.80 291,484 -0.08(-0.53%) Nov 22, 2023 14.81 14.91 14.74 14.88 888,131 +0.21(+1.42%) Nov 21, 2023 14.82 14.93 14.65 14.67 1,007,646 -0.24(-1.58%) Nov 20, 2023 14.93 15.03 14.83 14.90 1,157,394 -0.03(-0.20%) Nov 17, 2023 14.80 15.05 14.80 14.93 1,544,900 +0.23(+1.53%) Nov 16, 2023 14.82 14.93 14.59 14.71 945,072 -0.18(-1.19%) Nov 15, 2023 14.75 14.98 14.69 14.88 1,367,995 +0.16(+1.07%) Nov 14, 2023 14.27 14.80 14.26 14.73 1,605,841 +0.96(+6.98%) Nov 13, 2023 13.70 13.86 13.63 13.76 798,842 +0.02(+0.14%) Nov 10, 2023 13.78 13.86 13.62 13.74 985,690 +0.05(+0.36%) Nov 09, 2023 13.83 13.92 13.63 13.70 931,933 -0.15(-1.06%) Nov 08, 2023 13.97 13.99 13.77 13.84 830,078 -0.08(-0.56%) Nov 07, 2023 14.00 14.06 13.87 13.92 831,941 -0.10(-0.70%) Nov 06, 2023 14.23 14.25 13.97 14.02 780,213 -0.13(-0.90%) Nov 03, 2023 14.15 14.32 14.06 14.15 957,388 +0.42(+3.07%) Nov 02, 2023 13.40 13.80 13.40 13.73 933,722 +0.50(+3.78%) Nov 01, 2023 13.02 13.23 12.93 13.23 935,065 +0.13(+0.97%) Oct 31, 2023 13.12 13.19 12.98 13.10 660,010 +0.05(+0.38%) Oct 30, 2023 12.99 13.18 12.96 13.05 1,022,453 +0.15(+1.14%) Oct 27, 2023 12.95 13.03 12.71 12.90 1,134,914 -0.13(-0.98%) Oct 26, 2023 12.73 13.23 12.73 13.03 1,525,576 +0.32(+2.55%) Oct 25, 2023 12.76 12.96 12.64 12.71 1,610,740 -0.19(-1.45%) Oct 24, 2023 12.93 13.02 12.72 12.89 1,140,467 -0.01(-0.08%) Oct 23, 2023 12.86 13.16 12.80 12.90 1,126,635 +0.06(+0.46%) Oct 20, 2023 13.61 13.61 12.47 12.84 1,751,164 -0.57(-4.24%) Oct 19, 2023 13.48 13.74 13.40 13.41 1,645,959 -0.16(-1.16%) Oct 18, 2023 13.63 13.68 13.45 13.57 1,425,647 -0.22(-1.57%) Oct 17, 2023 13.50 14.02 13.50 13.78 938,059 +0.19(+1.37%) Oct 16, 2023 13.53 13.69 13.29 13.60 912,737 +0.28(+2.14%) Oct 13, 2023 13.71 13.77 13.30 13.31 1,060,220 -0.23(-1.67%) Oct 12, 2023 13.62 13.62 13.42 13.54 921,618 -0.06(-0.43%) Oct 11, 2023 13.47 13.66 13.41 13.60 1,071,915 +0.14(+1.02%) Oct 10, 2023 13.58 13.68 13.46 13.46 1,736,346 +0.02(+0.15%) Oct 09, 2023 13.32 13.56 13.29 13.44 836,485 -0.16(-1.15%) Oct 06, 2023 13.25 13.76 13.25 13.60 1,157,928 +0.10(+0.73%) Oct 05, 2023 13.12 13.56 13.12 13.50 1,386,524 +0.30(+2.31%) Oct 04, 2023 12.83 13.25 12.73 13.20 1,303,118 +0.41(+3.22%) Oct 03, 2023 13.23 13.35 12.77 12.78 1,642,671 -0.61(-4.54%) Oct 02, 2023 13.24 13.39 13.17 13.39 2,660,532 +0.19(+1.41%) Sep 29, 2023 13.45 13.59 13.18 13.21 2,656,773 -0.19(-1.39%) Sep 28, 2023 13.21 13.53 13.18 13.39 1,500,154 +0.24(+1.79%) Sep 27, 2023 13.19 13.31 13.11 13.16 917,668 +0.06(+0.45%) Sep 26, 2023 13.07 13.34 13.02 13.10 999,527 -0.13(-0.96%) Sep 25, 2023 12.91 13.24 13.12 13.23 795,126 +0.28(+2.20%) Sep 22, 2023 12.98 13.06 12.89 12.94 670,259 -0.01(-0.08%) Sep 21, 2023 13.03 13.17 12.95 12.95 722,295 -0.20(-1.49%) Sep 20, 2023 13.30 13.43 13.13 13.15 762,840 -0.07(-0.52%) Sep 19, 2023 13.39 13.47 13.19 13.22 737,812 -0.09(-0.66%) Sep 18, 2023 13.43 13.45 13.23 13.30 962,456 -0.08(-0.59%) Sep 15, 2023 13.42 13.49 13.33 13.38 3,461,972 -0.20(-1.44%) Sep 14, 2023 13.57 13.64 13.51 13.58 886,081 +0.20(+1.47%) Sep 13, 2023 13.47 13.56 13.23 13.38 922,693 -0.14(-1.02%) Sep 12, 2023 13.33 13.56 13.30 13.52 908,982 +0.20(+1.47%) Sep 11, 2023 13.58 13.72 13.31 13.32 972,859 -0.24(-1.74%) Sep 08, 2023 13.45 13.59 13.28 13.56 821,831 +0.08(+0.58%) Sep 07, 2023 13.63 13.71 13.43 13.48 1,001,299 -0.18(-1.29%) Sep 06, 2023 13.64 13.81 13.47 13.66 1,254,590 +0.03(+0.22%) Sep 05, 2023 13.92 13.94 13.58 13.63 1,265,909 -0.51(-3.61%) 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.