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 (%) Mar 31, 2022 12.17 12.42 12.09 12.16 2,681,839 -0.06(-0.53%) Mar 30, 2022 13.14 13.17 12.05 12.23 4,585,687 -0.96(-7.31%) Mar 29, 2022 12.66 13.21 12.57 13.19 7,240,566 +0.83(+6.75%) Mar 28, 2022 12.33 12.39 12.07 12.36 2,232,670 -0.06(-0.52%) Mar 25, 2022 12.22 12.45 12.17 12.42 1,399,751 +0.23(+1.90%) Mar 24, 2022 12.23 12.26 12.09 12.19 1,464,325 +0.08(+0.69%) Mar 23, 2022 12.41 12.49 12.09 12.11 1,254,597 -0.39(-3.12%) Mar 22, 2022 12.65 12.75 12.44 12.50 1,827,929 +0.03(+0.22%) Mar 21, 2022 12.61 12.71 12.31 12.47 2,516,905 +0.02(+0.15%) Mar 18, 2022 12.36 12.45 12.02 12.45 5,384,799 +0.06(+0.45%) Mar 17, 2022 12.23 12.42 12.08 12.39 2,025,554 -0.01(-0.07%) Mar 16, 2022 12.14 12.54 12.09 12.40 2,605,308 +0.45(+3.80%) Mar 15, 2022 12.02 12.14 11.77 11.95 2,371,753 +0.01(+0.08%) Mar 14, 2022 12.14 12.18 11.85 11.94 2,129,873 +0.13(+1.10%) Mar 11, 2022 11.73 11.94 11.66 11.81 1,954,267 +0.21(+1.84%) Mar 10, 2022 11.69 11.89 11.45 11.60 1,616,240 -0.34(-2.87%) Mar 09, 2022 11.80 12.10 11.79 11.94 1,862,816 +0.58(+5.14%) Mar 08, 2022 11.32 11.74 11.19 11.36 2,749,803 +0.28(+2.51%) Mar 07, 2022 11.63 11.67 11.07 11.08 3,582,814 -0.58(-5.01%) Mar 04, 2022 12.32 12.32 11.57 11.66 2,228,467 -1.03(-8.11%) Mar 03, 2022 12.80 12.87 12.55 12.69 1,218,765 -0.08(-0.65%) Mar 02, 2022 12.34 12.90 12.23 12.77 2,207,670 +0.60(+4.95%) Mar 01, 2022 12.82 12.97 12.02 12.17 2,591,100 -0.92(-7.01%) Feb 28, 2022 12.77 13.13 12.77 13.09 1,749,214 -0.02(-0.14%) Feb 25, 2022 12.81 13.21 12.90 13.11 1,619,345 +0.41(+3.21%) Feb 24, 2022 12.27 12.74 12.11 12.70 2,590,213 -0.06(-0.44%) Feb 23, 2022 13.12 13.24 12.71 12.76 1,667,603 -0.24(-1.84%) Feb 22, 2022 13.12 13.20 12.89 13.00 1,150,771 -0.12(-0.91%) Feb 18, 2022 13.12 0 +0.09(+0.71%) Feb 17, 2022 13.47 13.51 13.02 13.02 1,400,050 -0.66(-4.84%) Feb 16, 2022 13.55 13.78 13.53 13.69 1,207,621 +0.00(+0.00%) Feb 15, 2022 13.59 13.78 13.51 13.69 1,222,689 +0.31(+2.34%) Feb 14, 2022 13.65 13.76 13.30 13.37 1,337,004 -0.19(-1.42%) Feb 11, 2022 13.66 13.95 13.49 13.57 1,367,043 -0.19(-1.40%) Feb 10, 2022 13.72 14.03 13.64 13.76 1,351,011 -0.02(-0.13%) Feb 09, 2022 14.22 14.27 13.70 13.78 1,322,166 -0.39(-2.73%) Feb 08, 2022 13.73 14.18 13.67 14.16 1,827,536 +0.64(+4.69%) Feb 07, 2022 13.51 13.66 13.42 13.53 2,498,178 +0.03(+0.20%) Feb 04, 2022 13.34 13.60 13.28 13.50 1,376,480 +0.19(+1.45%) Feb 03, 2022 13.50 13.28 13.31 2,068,543 -0.30(-2.23%) Feb 02, 2022 13.81 13.95 13.57 13.61 2,758,634 -0.29(-2.12%) Feb 01, 2022 13.38 13.96 13.38 13.91 2,120,443 +0.52(+3.85%) Jan 31, 2022 13.26 13.45 13.39 2,697,059 +0.03(+0.21%) Jan 28, 2022 13.13 13.39 12.95 13.36 2,975,030 +0.26(+1.97%) Jan 27, 2022 13.81 14.10 13.07 13.11 3,472,712 -0.58(-4.24%) Jan 26, 2022 13.43 14.14 13.43 13.69 1,809,710 -0.29(-2.11%) Jan 25, 2022 13.81 14.12 13.59 13.98 1,965,622 +0.06(+0.40%) Jan 24, 2022 13.42 14.00 13.36 13.93 2,712,155 +0.27(+1.95%) Jan 21, 2022 14.01 14.10 13.66 13.66 2,218,286 -0.40(-2.82%) Jan 20, 2022 14.39 14.58 14.01 14.05 1,436,355 -0.40(-2.80%) Jan 19, 2022 14.97 15.17 14.44 14.46 1,668,469 -0.48(-3.20%) Jan 18, 2022 15.09 15.30 14.87 14.94 1,621,848 -0.15(-0.98%) Jan 14, 2022 15.08 0 +0.36(+2.44%) Jan 13, 2022 14.59 14.89 14.54 14.73 1,056,328 +0.17(+1.20%) Jan 12, 2022 14.53 14.63 14.43 14.55 1,141,461 +0.08(+0.57%) Jan 11, 2022 14.54 14.60 14.30 14.47 1,920,369 -0.01(-0.06%) Jan 10, 2022 14.85 14.85 14.29 14.48 2,044,582 -0.21(-1.44%) Jan 07, 2022 14.20 14.76 14.09 14.69 4,155,444 +0.49(+3.43%) Jan 06, 2022 13.75 14.21 13.69 14.20 1,466,454 +0.70(+5.18%) Jan 05, 2022 13.46 13.71 13.46 13.50 1,833,901 +0.17(+1.24%) Jan 04, 2022 13.23 13.52 13.12 13.34 1,430,166 +0.33(+2.55%) 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.