First Bancorp (NY: FBP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	4.199	4.250	4.122	4.165	822,798	-0.03(-0.61%)
Aug 30, 2016	4.207	4.250	4.148	4.191	290,611	-0.04(-1.00%)
Aug 29, 2016	4.165	4.254	4.131	4.233	721,983	+0.09(+2.26%)
Aug 26, 2016	4.131	4.148	4.021	4.139	534,563	+0.03(+0.62%)
Aug 25, 2016	3.986	4.114	3.936	4.114	447,321	+0.13(+3.20%)
Aug 24, 2016	3.986	4.029	3.948	3.986	293,756	+0.00(+0.00%)
Aug 23, 2016	4.003	4.054	3.961	3.986	500,770	-0.02(-0.42%)
Aug 22, 2016	3.936	4.003	3.868	4.003	286,870	+0.05(+1.29%)
Aug 19, 2016	3.918	3.961	3.876	3.953	926,184	+0.03(+0.87%)
Aug 18, 2016	3.893	3.970	3.850	3.918	709,495	+0.03(+0.66%)
Aug 17, 2016	3.901	3.970	3.876	3.893	491,323	-0.03(-0.87%)
Aug 16, 2016	3.842	3.957	3.842	3.927	588,840	+0.05(+1.32%)
Aug 15, 2016	3.672	3.876	3.638	3.876	741,434	+0.15(+4.11%)
Aug 12, 2016	3.663	3.748	3.655	3.723	859,580	+0.04(+1.15%)
Aug 11, 2016	3.757	3.765	3.642	3.680	811,754	-0.04(-1.14%)
Aug 10, 2016	3.825	3.901	3.715	3.723	1,704,137	-0.13(-3.31%)
Aug 09, 2016	3.910	3.978	3.850	3.850	466,877	-0.08(-1.95%)
Aug 08, 2016	3.850	3.970	3.783	3.927	567,125	+0.03(+0.65%)
Aug 05, 2016	3.808	3.995	3.774	3.901	671,076	+0.14(+3.85%)
Aug 04, 2016	3.672	3.817	3.663	3.757	449,934	+0.06(+1.61%)
Aug 03, 2016	3.765	3.817	3.642	3.697	939,645	-0.06(-1.58%)
Aug 02, 2016	3.833	3.893	3.757	3.757	550,899	-0.10(-2.64%)
Aug 01, 2016	3.893	3.961	3.842	3.859	612,666	-0.04(-1.09%)
Jul 29, 2016	3.944	3.965	3.850	3.901	528,902	-0.07(-1.71%)
Jul 28, 2016	3.927	3.978	3.893	3.970	411,514	+0.02(+0.43%)
Jul 27, 2016	4.037	4.037	3.927	3.953	522,027	-0.08(-2.11%)
Jul 26, 2016	3.876	4.037	3.817	4.037	579,112	+0.08(+1.93%)
Jul 25, 2016	3.961	4.003	3.910	3.961	351,536	-0.03(-0.64%)
Jul 22, 2016	3.765	4.021	3.757	3.986	549,435	+0.20(+5.39%)
Jul 21, 2016	3.850	3.859	3.757	3.783	341,730	-0.04(-1.11%)
Jul 20, 2016	3.765	3.859	3.689	3.825	257,146	+0.04(+1.12%)
Jul 19, 2016	3.859	3.910	3.774	3.783	486,099	-0.08(-1.98%)
Jul 18, 2016	3.850	3.893	3.800	3.859	304,324	+0.03(+0.89%)
Jul 15, 2016	3.859	3.868	3.715	3.825	336,831	+0.03(+0.90%)
Jul 14, 2016	3.783	3.850	3.765	3.791	526,455	+0.11(+3.00%)
Jul 13, 2016	3.732	3.732	3.621	3.680	671,746	-0.03(-0.69%)
Jul 12, 2016	3.689	3.757	3.647	3.706	1,046,612	+0.07(+1.87%)
Jul 11, 2016	3.612	3.659	3.570	3.638	613,121	+0.09(+2.64%)
Jul 08, 2016	3.527	3.570	3.400	3.545	799,832	+0.14(+4.25%)
Jul 07, 2016	3.392	3.485	3.357	3.400	335,619	+0.07(+2.04%)
Jul 06, 2016	3.324	3.434	3.247	3.332	536,442	-0.03(-0.76%)
Jul 05, 2016	3.477	3.477	3.256	3.357	671,986	-0.15(-4.36%)
Jul 01, 2016	3.366	3.510	3.510	3.510	1,290,589	+0.14(+4.03%)
Jun 30, 2016	3.357	3.409	3.239	3.374	1,832,623	+0.08(+2.58%)
Jun 29, 2016	3.383	3.400	3.239	3.289	1,114,271	+0.03(+1.04%)
Jun 28, 2016	3.119	3.256	3.085	3.256	586,883	+0.20(+6.39%)
Jun 27, 2016	3.485	3.485	3.051	3.060	1,247,221	-0.45(-12.83%)
Jun 24, 2016	3.409	3.587	3.392	3.510	1,866,372	-0.24(-6.35%)
Jun 23, 2016	3.680	3.774	3.655	3.748	654,068	+0.19(+5.25%)
Jun 22, 2016	3.553	3.630	3.519	3.562	512,703	+0.00(+0.00%)
Jun 21, 2016	3.545	3.570	3.434	3.562	394,716	+0.05(+1.45%)
Jun 20, 2016	3.417	3.647	3.417	3.510	855,740	+0.05(+1.47%)
Jun 17, 2016	3.425	3.553	3.425	3.459	2,061,723	+0.06(+1.75%)
Jun 16, 2016	3.400	3.409	3.298	3.400	741,433	-0.03(-0.99%)
Jun 15, 2016	3.485	3.545	3.417	3.434	1,028,997	-0.03(-0.74%)
Jun 14, 2016	3.587	3.689	3.400	3.459	954,687	-0.17(-4.68%)
Jun 13, 2016	3.680	3.715	3.587	3.630	918,060	-0.05(-1.39%)
Jun 10, 2016	3.697	3.706	3.630	3.680	635,681	-0.08(-2.26%)
Jun 09, 2016	3.765	3.800	3.647	3.765	1,084,117	-0.06(-1.56%)
Jun 08, 2016	3.808	3.927	3.783	3.825	954,962	+0.02(+0.45%)
Jun 07, 2016	3.774	3.850	3.740	3.808	665,442	+0.03(+0.90%)
Jun 06, 2016	3.604	3.783	3.595	3.774	638,342	+0.17(+4.72%)
Jun 03, 2016	3.612	3.655	3.451	3.604	708,900	-0.12(-3.20%)
Jun 02, 2016	3.697	3.740	3.621	3.723	553,755	+0.04(+1.15%)

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.