First Bancorp (NY: FBP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	2.201	2.304	2.125	2.278	1,647,198	+0.10(+4.69%)
Feb 26, 2016	2.049	2.176	2.049	2.176	679,669	+0.15(+7.56%)
Feb 25, 2016	2.006	2.023	1.929	2.023	683,281	+0.06(+3.03%)
Feb 24, 2016	1.955	2.006	1.887	1.964	877,931	-0.03(-1.70%)
Feb 23, 2016	2.142	2.151	1.959	1.998	876,975	-0.18(-8.20%)
Feb 22, 2016	2.099	2.176	2.091	2.176	891,884	+0.10(+4.92%)
Feb 19, 2016	2.066	2.125	2.049	2.074	280,335	-0.01(-0.41%)
Feb 18, 2016	2.176	2.193	2.078	2.083	798,660	-0.08(-3.92%)
Feb 17, 2016	2.193	2.287	2.134	2.167	806,818	-0.03(-1.16%)
Feb 16, 2016	2.014	2.193	2.014	2.193	932,245	+0.13(+6.17%)
Feb 12, 2016	1.887	2.066	2.066	2.066	2,265,413	+0.20(+10.96%)
Feb 11, 2016	1.853	1.887	1.776	1.861	1,026,657	-0.03(-1.79%)
Feb 10, 2016	1.955	2.006	1.887	1.895	647,014	-0.05(-2.62%)
Feb 09, 2016	1.964	1.980	1.895	1.946	859,640	-0.08(-3.78%)
Feb 08, 2016	2.031	2.040	1.964	2.023	1,561,221	-0.06(-2.86%)
Feb 05, 2016	2.184	2.231	2.083	2.083	872,302	-0.07(-3.16%)
Feb 04, 2016	2.074	2.244	2.074	2.151	969,590	+0.05(+2.43%)
Feb 03, 2016	2.142	2.142	2.014	2.099	1,861,632	-0.03(-1.59%)
Feb 02, 2016	2.057	2.142	2.023	2.134	2,246,288	+0.01(+0.40%)
Feb 01, 2016	2.116	2.142	1.998	2.125	1,179,029	-0.08(-3.85%)
Jan 29, 2016	1.870	2.210	1.827	2.210	3,576,956	+0.25(+13.04%)
Jan 28, 2016	1.955	2.040	1.938	1.955	1,175,847	+0.03(+1.77%)
Jan 27, 2016	1.810	1.964	1.802	1.921	1,822,219	+0.08(+4.63%)
Jan 26, 2016	1.802	1.861	1.751	1.836	2,020,168	+0.07(+3.85%)
Jan 25, 2016	1.955	1.955	1.751	1.768	1,610,749	-0.19(-9.57%)
Jan 22, 2016	1.904	1.968	1.870	1.955	1,888,998	+0.08(+4.55%)
Jan 21, 2016	1.853	1.980	1.853	1.870	1,585,855	+0.00(+0.00%)
Jan 20, 2016	1.998	2.006	1.806	1.870	3,244,183	-0.17(-8.33%)
Jan 19, 2016	2.227	2.227	2.023	2.040	2,297,528	-0.14(-6.25%)
Jan 15, 2016	2.201	2.176	2.176	2.176	1,693,177	-0.10(-4.48%)
Jan 14, 2016	2.321	2.346	2.244	2.278	2,340,606	-0.04(-1.83%)
Jan 13, 2016	2.457	2.507	2.299	2.321	1,228,296	-0.14(-5.54%)
Jan 12, 2016	2.542	2.558	2.384	2.457	1,343,142	-0.07(-2.69%)
Jan 11, 2016	2.542	2.558	2.490	2.525	1,052,731	-0.02(-0.67%)
Jan 08, 2016	2.660	2.703	2.525	2.542	1,597,433	-0.10(-3.86%)
Jan 07, 2016	2.601	2.643	2.558	2.643	2,537,226	-0.02(-0.64%)
Jan 06, 2016	2.627	2.686	2.601	2.660	753,833	+0.01(+0.32%)
Jan 05, 2016	2.737	2.737	2.639	2.652	837,254	-0.06(-2.19%)
Jan 04, 2016	2.660	2.745	2.635	2.712	1,121,437	-0.05(-1.85%)
Dec 31, 2015	2.805	2.763	2.763	2.763	861,177	-0.03(-0.91%)
Dec 30, 2015	2.856	2.890	2.780	2.788	1,229,129	-0.10(-3.53%)
Dec 29, 2015	3.009	3.009	2.873	2.890	1,294,393	-0.06(-2.02%)
Dec 28, 2015	3.026	3.034	2.920	2.950	953,507	-0.08(-2.80%)
Dec 24, 2015	2.890	3.034	3.034	3.034	529,294	+0.16(+5.62%)
Dec 23, 2015	3.009	3.018	2.865	2.873	1,084,937	-0.10(-3.43%)
Dec 22, 2015	2.916	2.983	2.830	2.975	1,219,353	+0.07(+2.34%)
Dec 21, 2015	2.771	3.009	2.720	2.907	1,907,607	+0.19(+6.87%)
Dec 18, 2015	2.643	2.822	2.592	2.720	21,779,782	+0.06(+2.24%)
Dec 17, 2015	2.712	2.763	2.618	2.660	1,318,584	-0.03(-1.26%)
Dec 16, 2015	2.720	2.848	2.558	2.695	2,386,665	-0.01(-0.31%)
Dec 15, 2015	2.592	2.788	2.592	2.703	1,482,616	+0.10(+3.92%)
Dec 14, 2015	2.686	2.720	2.558	2.601	1,820,203	-0.09(-3.47%)
Dec 11, 2015	2.822	2.865	2.678	2.695	1,868,200	-0.15(-5.37%)
Dec 10, 2015	2.610	2.941	2.592	2.848	2,682,967	+0.24(+9.12%)
Dec 09, 2015	2.575	2.682	2.567	2.610	911,177	+0.00(+0.00%)
Dec 08, 2015	2.618	2.682	2.592	2.610	831,958	-0.08(-2.85%)
Dec 07, 2015	2.941	2.941	2.601	2.686	2,287,257	-0.25(-8.41%)
Dec 04, 2015	2.924	3.026	2.873	2.933	1,043,077	+0.00(+0.00%)
Dec 03, 2015	3.051	3.154	2.933	2.933	918,938	-0.10(-3.36%)
Dec 02, 2015	3.136	3.204	2.975	3.034	1,095,518	-0.11(-3.51%)

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.