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: 6:30 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 (%) Jul 31, 2017 5.216 5.216 5.018 5.027 783,018 -0.14(-2.66%) Jul 28, 2017 5.198 5.198 5.048 5.164 1,101,727 +0.14(+2.73%) Jul 27, 2017 5.001 5.078 4.962 5.027 623,394 +0.05(+1.03%) Jul 26, 2017 5.138 5.143 4.950 4.975 726,828 -0.16(-3.17%) Jul 25, 2017 5.113 5.198 5.095 5.138 746,941 +0.12(+2.39%) Jul 24, 2017 4.975 5.027 4.950 5.018 1,153,444 +0.05(+1.04%) Jul 21, 2017 5.138 5.190 4.967 4.967 1,201,447 -0.13(-2.53%) Jul 20, 2017 5.147 5.155 5.048 5.095 473,876 -0.04(-0.83%) Jul 19, 2017 5.104 5.151 5.044 5.138 727,464 +0.06(+1.18%) Jul 18, 2017 5.027 5.095 4.975 5.078 738,393 +0.00(+0.00%) Jul 17, 2017 5.061 5.104 4.984 5.078 891,129 +0.02(+0.34%) Jul 14, 2017 5.010 5.095 4.980 5.061 660,041 -0.06(-1.17%) Jul 13, 2017 5.190 5.190 5.078 5.121 698,060 -0.03(-0.67%) Jul 12, 2017 5.104 5.207 5.104 5.155 647,302 +0.03(+0.50%) Jul 11, 2017 5.181 5.181 5.070 5.130 1,078,748 -0.03(-0.50%) Jul 10, 2017 5.190 5.254 5.147 5.155 1,475,218 -0.06(-1.15%) Jul 07, 2017 5.173 5.224 5.070 5.216 852,707 +0.07(+1.33%) Jul 06, 2017 5.113 5.241 5.087 5.147 1,423,311 +0.03(+0.50%) Jul 05, 2017 5.164 5.173 5.044 5.121 972,423 -0.04(-0.83%) Jul 03, 2017 4.993 5.190 4.993 5.164 828,465 +0.20(+3.97%) Jun 30, 2017 4.958 5.005 4.877 4.967 1,039,032 +0.01(+0.17%) Jun 29, 2017 4.958 5.001 4.881 4.958 1,473,427 +0.15(+3.03%) Jun 28, 2017 4.890 4.932 4.804 4.812 3,715,684 -0.01(-0.18%) Jun 27, 2017 4.761 4.855 4.692 4.821 2,188,132 +0.11(+2.37%) Jun 26, 2017 4.709 4.761 4.641 4.709 1,055,287 +0.00(+0.00%) Jun 23, 2017 4.727 4.761 4.637 4.709 6,517,833 -0.01(-0.18%) Jun 22, 2017 4.701 4.735 4.641 4.718 902,591 +0.02(+0.37%) Jun 21, 2017 4.855 4.872 4.697 4.701 1,361,755 -0.16(-3.35%) Jun 20, 2017 4.898 4.915 4.842 4.864 791,556 -0.05(-1.05%) Jun 19, 2017 4.993 5.044 4.890 4.915 1,005,792 -0.02(-0.35%) Jun 16, 2017 4.872 4.945 4.838 4.932 2,110,621 +0.03(+0.70%) Jun 15, 2017 4.872 4.993 4.847 4.898 713,397 -0.03(-0.52%) Jun 14, 2017 4.881 4.932 4.761 4.924 1,116,264 -0.03(-0.69%) Jun 13, 2017 5.044 5.053 4.924 4.958 1,107,213 +0.00(+0.00%) Jun 12, 2017 4.932 5.083 4.872 4.958 1,615,725 +0.03(+0.70%) Jun 09, 2017 4.735 4.941 4.735 4.924 2,199,383 +0.22(+4.74%) Jun 08, 2017 4.546 4.872 4.495 4.701 3,465,952 +0.15(+3.40%) Jun 07, 2017 4.581 4.602 4.478 4.546 2,048,377 -0.03(-0.75%) Jun 06, 2017 4.624 4.624 4.486 4.581 1,839,890 -0.09(-1.84%) Jun 05, 2017 4.486 4.744 4.452 4.667 1,902,769 +0.17(+3.82%) Jun 02, 2017 4.495 4.649 4.469 4.495 1,517,336 -0.08(-1.69%) Jun 01, 2017 4.469 4.581 4.435 4.572 1,138,217 +0.12(+2.70%) May 31, 2017 4.538 4.538 4.353 4.452 1,580,573 -0.08(-1.70%) May 30, 2017 4.589 4.615 4.512 4.529 1,125,746 -0.09(-1.86%) May 26, 2017 4.632 4.675 4.598 4.615 1,197,296 -0.02(-0.37%) May 25, 2017 4.624 4.692 4.572 4.632 1,145,139 +0.00(+0.00%) May 24, 2017 4.744 4.761 4.598 4.632 1,753,795 -0.10(-2.17%) May 23, 2017 4.649 4.769 4.606 4.735 1,299,145 +0.09(+1.85%) May 22, 2017 4.692 4.692 4.572 4.649 1,255,173 +0.00(+0.00%) May 19, 2017 4.589 4.692 4.589 4.649 1,955,762 +0.05(+1.12%) May 18, 2017 4.529 4.641 4.529 4.598 1,626,899 +0.03(+0.75%) May 17, 2017 4.804 4.744 4.512 4.564 2,455,707 -0.24(-5.00%) May 16, 2017 4.864 4.907 4.795 4.804 1,370,950 -0.08(-1.58%) May 15, 2017 4.915 4.932 4.855 4.881 1,283,831 -0.01(-0.18%) May 12, 2017 4.821 4.907 4.808 4.890 1,608,992 -0.01(-0.18%) May 11, 2017 4.890 4.975 4.838 4.898 3,001,389 -0.03(-0.70%) May 10, 2017 4.848 5.001 4.735 4.932 4,548,795 -0.15(-2.87%) May 09, 2017 5.130 5.181 5.061 5.078 1,310,822 -0.05(-1.00%) May 08, 2017 5.164 5.173 5.078 5.130 807,340 +0.00(+0.00%) May 05, 2017 5.207 5.207 5.104 5.130 652,212 -0.07(-1.32%) May 04, 2017 5.336 5.353 5.156 5.198 1,342,014 -0.05(-0.98%) May 03, 2017 5.173 5.250 5.104 5.250 2,759,073 +0.03(+0.49%) May 02, 2017 5.198 5.267 5.138 5.224 2,061,836 +0.04(+0.83%) 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.