First Bancorp (NY: FBP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	4.277	4.438	4.210	4.387	1,112,039	+0.13(+3.17%)
Sep 29, 2016	4.345	4.387	4.210	4.252	673,167	-0.11(-2.51%)
Sep 28, 2016	4.168	4.370	4.151	4.362	622,250	+0.19(+4.44%)
Sep 27, 2016	4.083	4.185	4.041	4.176	512,106	+0.07(+1.64%)
Sep 26, 2016	4.151	4.185	4.075	4.109	526,686	-0.08(-1.81%)
Sep 23, 2016	4.159	4.235	4.113	4.185	510,486	-0.04(-1.00%)
Sep 22, 2016	4.117	4.235	4.083	4.227	578,682	+0.13(+3.09%)
Sep 21, 2016	4.092	4.117	4.033	4.100	358,671	+0.05(+1.25%)
Sep 20, 2016	4.050	4.075	3.974	4.050	346,570	+0.07(+1.70%)
Sep 19, 2016	3.999	4.100	3.944	3.982	434,388	+0.03(+0.64%)
Sep 16, 2016	3.898	3.965	3.830	3.957	1,595,602	+0.03(+0.64%)
Sep 15, 2016	3.881	3.948	3.805	3.931	491,700	+0.07(+1.75%)
Sep 14, 2016	3.847	3.965	3.805	3.864	460,686	+0.00(+0.00%)
Sep 13, 2016	3.948	3.990	3.813	3.864	527,667	-0.18(-4.38%)
Sep 12, 2016	3.974	4.041	3.881	4.041	491,624	+0.03(+0.84%)
Sep 09, 2016	4.083	4.134	3.993	4.007	552,727	-0.10(-2.46%)
Sep 08, 2016	4.041	4.159	4.041	4.109	436,637	+0.07(+1.67%)
Sep 07, 2016	4.024	4.109	4.007	4.041	627,492	+0.02(+0.42%)
Sep 06, 2016	4.218	4.218	3.923	4.024	620,621	-0.19(-4.60%)
Sep 02, 2016	4.109	4.218	4.218	4.218	446,510	+0.14(+3.52%)
Sep 01, 2016	4.159	4.201	4.024	4.075	470,641	-0.06(-1.43%)
Aug 31, 2016	4.168	4.218	4.092	4.134	828,987	-0.03(-0.61%)
Aug 30, 2016	4.176	4.218	4.117	4.159	292,798	-0.04(-1.00%)
Aug 29, 2016	4.134	4.222	4.100	4.201	727,414	+0.09(+2.26%)
Aug 26, 2016	4.100	4.117	3.990	4.109	538,585	+0.03(+0.62%)
Aug 25, 2016	3.957	4.083	3.906	4.083	450,686	+0.13(+3.20%)
Aug 24, 2016	3.957	3.999	3.919	3.957	295,966	+0.00(+0.00%)
Aug 23, 2016	3.974	4.024	3.931	3.957	504,537	-0.02(-0.42%)
Aug 22, 2016	3.906	3.974	3.839	3.974	289,028	+0.05(+1.29%)
Aug 19, 2016	3.889	3.931	3.847	3.923	933,151	+0.03(+0.87%)
Aug 18, 2016	3.864	3.940	3.822	3.889	714,832	+0.03(+0.66%)
Aug 17, 2016	3.872	3.940	3.847	3.864	495,019	-0.03(-0.87%)
Aug 16, 2016	3.813	3.927	3.813	3.898	593,269	+0.05(+1.32%)
Aug 15, 2016	3.645	3.847	3.611	3.847	747,011	+0.15(+4.11%)
Aug 12, 2016	3.636	3.721	3.628	3.695	866,046	+0.04(+1.15%)
Aug 11, 2016	3.729	3.737	3.615	3.653	817,860	-0.04(-1.14%)
Aug 10, 2016	3.796	3.872	3.687	3.695	1,716,956	-0.13(-3.31%)
Aug 09, 2016	3.881	3.948	3.822	3.822	470,389	-0.08(-1.95%)
Aug 08, 2016	3.822	3.940	3.754	3.898	571,391	+0.03(+0.65%)
Aug 05, 2016	3.780	3.965	3.746	3.872	676,124	+0.14(+3.85%)
Aug 04, 2016	3.645	3.788	3.636	3.729	453,318	+0.06(+1.61%)
Aug 03, 2016	3.737	3.788	3.615	3.670	946,713	-0.06(-1.58%)
Aug 02, 2016	3.805	3.864	3.729	3.729	555,043	-0.10(-2.64%)
Aug 01, 2016	3.864	3.931	3.813	3.830	617,274	-0.04(-1.09%)
Jul 29, 2016	3.915	3.936	3.822	3.872	532,881	-0.07(-1.71%)
Jul 28, 2016	3.898	3.948	3.864	3.940	414,609	+0.02(+0.43%)
Jul 27, 2016	4.007	4.007	3.898	3.923	525,954	-0.08(-2.11%)
Jul 26, 2016	3.847	4.007	3.788	4.007	583,468	+0.08(+1.93%)
Jul 25, 2016	3.931	3.974	3.881	3.931	354,181	-0.03(-0.64%)
Jul 22, 2016	3.737	3.990	3.729	3.957	553,568	+0.20(+5.39%)
Jul 21, 2016	3.822	3.830	3.729	3.754	344,301	-0.04(-1.11%)
Jul 20, 2016	3.737	3.830	3.662	3.796	259,080	+0.04(+1.12%)
Jul 19, 2016	3.830	3.881	3.746	3.754	489,755	-0.08(-1.98%)
Jul 18, 2016	3.822	3.864	3.771	3.830	306,614	+0.03(+0.89%)
Jul 15, 2016	3.830	3.839	3.687	3.796	339,365	+0.03(+0.90%)
Jul 14, 2016	3.754	3.822	3.737	3.763	530,415	+0.11(+3.00%)
Jul 13, 2016	3.704	3.704	3.594	3.653	676,799	-0.03(-0.69%)
Jul 12, 2016	3.661	3.729	3.619	3.678	1,054,485	+0.07(+1.87%)
Jul 11, 2016	3.586	3.632	3.543	3.611	617,733	+0.09(+2.64%)
Jul 08, 2016	3.501	3.543	3.375	3.518	805,848	+0.14(+4.25%)
Jul 07, 2016	3.366	3.459	3.332	3.375	338,143	+0.07(+2.04%)
Jul 06, 2016	3.299	3.408	3.223	3.307	540,477	-0.03(-0.76%)
Jul 05, 2016	3.451	3.451	3.231	3.332	677,041	-0.15(-4.36%)