Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancorp (NY: FBP )

17.73 +0.15 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 4.080 4.250 3.893 4.250 245,488 +0.20(+4.82%)
Mar 30, 2011 4.029 4.080 3.910 4.054 184,348 +0.09(+2.36%)
Mar 29, 2011 3.842 4.012 3.825 3.961 123,474 +0.09(+2.42%)
Mar 28, 2011 3.885 3.950 3.808 3.868 119,200 +0.01(+0.22%)
Mar 25, 2011 4.463 4.463 3.842 3.859 224,848 -0.21(-5.22%)
Mar 24, 2011 4.037 4.267 4.012 4.072 186,556 +0.03(+0.84%)
Mar 23, 2011 3.885 4.037 3.808 4.037 176,038 +0.15(+3.94%)
Mar 22, 2011 3.901 3.910 3.775 3.885 155,077 +0.08(+2.01%)
Mar 21, 2011 3.808 3.825 3.748 3.808 190,778 +0.08(+2.28%)
Mar 18, 2011 3.630 3.757 3.612 3.723 368,392 +0.16(+4.53%)
Mar 17, 2011 3.485 3.715 3.442 3.562 374,817 +0.10(+2.95%)
Mar 16, 2011 3.604 3.634 3.451 3.459 175,758 -0.17(-4.68%)
Mar 15, 2011 3.553 3.638 3.527 3.630 241,510 -0.08(-2.29%)
Mar 14, 2011 3.783 3.783 3.697 3.715 139,310 -0.07(-1.80%)
Mar 11, 2011 3.757 3.808 3.740 3.783 140,322 -0.01(-0.22%)
Mar 10, 2011 3.833 3.868 3.740 3.791 204,313 -0.13(-3.25%)
Mar 09, 2011 3.868 4.037 3.740 3.918 247,677 +0.03(+0.66%)
Mar 08, 2011 3.723 3.893 3.715 3.893 147,522 +0.13(+3.39%)
Mar 07, 2011 3.800 3.893 3.689 3.765 276,607 -0.04(-1.12%)
Mar 04, 2011 3.833 3.885 3.672 3.808 199,200 -0.04(-1.10%)
Mar 03, 2011 3.732 3.893 3.732 3.850 206,407 +0.12(+3.19%)
Mar 02, 2011 3.715 3.782 3.655 3.732 168,561 +0.00(+0.00%)
Mar 01, 2011 3.970 3.995 3.655 3.732 334,941 -0.21(-5.39%)
Feb 28, 2011 4.080 4.131 3.885 3.944 236,604 -0.09(-2.32%)
Feb 25, 2011 3.757 4.072 3.715 4.037 431,468 +0.31(+8.45%)
Feb 24, 2011 3.808 3.825 3.570 3.723 419,733 -0.07(-1.79%)
Feb 23, 2011 4.003 4.122 3.791 3.791 370,448 -0.23(-5.71%)
Feb 22, 2011 4.088 4.148 4.021 4.021 225,569 -0.18(-4.25%)
Feb 18, 2011 4.122 4.224 4.088 4.199 327,462 +0.09(+2.28%)
Feb 17, 2011 4.335 4.335 4.088 4.106 443,835 -0.16(-3.78%)
Feb 16, 2011 4.258 4.428 4.258 4.267 227,566 +0.01(+0.20%)
Feb 15, 2011 4.335 4.335 4.258 4.258 336,489 -0.08(-1.76%)
Feb 14, 2011 4.598 4.633 4.293 4.335 464,790 -0.25(-5.38%)
Feb 11, 2011 4.607 4.718 4.509 4.582 276,101 -0.17(-3.58%)
Feb 10, 2011 4.675 4.819 4.607 4.752 239,115 +0.00(+0.00%)
Feb 09, 2011 4.513 4.845 4.386 4.752 571,415 +0.17(+3.71%)
Feb 08, 2011 4.675 4.726 4.505 4.582 370,122 -0.08(-1.82%)
Feb 07, 2011 4.463 4.930 4.454 4.667 481,032 +0.19(+4.17%)
Feb 04, 2011 4.548 4.548 4.327 4.479 296,343 -0.07(-1.50%)
Feb 03, 2011 4.649 4.649 4.394 4.548 214,074 +0.03(+0.56%)
Feb 02, 2011 4.361 4.564 4.233 4.522 542,615 +0.19(+4.31%)
Feb 01, 2011 4.284 4.471 4.250 4.335 442,017 +0.06(+1.39%)
Jan 31, 2011 4.165 4.361 4.114 4.276 342,929 +0.11(+2.65%)
Jan 28, 2011 4.250 4.309 4.088 4.165 564,365 -0.09(-2.20%)
Jan 27, 2011 4.343 4.463 4.233 4.258 486,045 -0.08(-1.76%)
Jan 26, 2011 4.276 4.463 4.216 4.335 456,719 +0.07(+1.59%)
Jan 25, 2011 4.394 4.394 4.191 4.267 526,487 -0.13(-2.90%)
Jan 24, 2011 4.573 4.573 4.343 4.394 656,496 -0.16(-3.54%)
Jan 21, 2011 4.692 4.726 4.513 4.556 607,214 -0.03(-0.74%)
Jan 20, 2011 5.015 5.015 4.513 4.590 1,424,207 -0.54(-10.60%)
Jan 19, 2011 5.567 5.585 5.066 5.134 943,772 -0.65(-11.31%)
Jan 18, 2011 6.035 6.035 5.551 5.788 857,661 -0.25(-4.08%)
Jan 14, 2011 5.907 6.120 5.712 6.035 874,759 +0.13(+2.16%)
Jan 13, 2011 5.397 6.375 5.355 5.907 1,890,918 +0.53(+9.79%)
Jan 12, 2011 4.904 5.415 4.854 5.380 1,117,527 +0.66(+14.05%)
Jan 11, 2011 4.182 4.752 4.131 4.718 879,819 +0.60(+14.43%)
Jan 10, 2011 4.624 4.649 4.097 4.122 1,397,087 -0.48(-10.35%)
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.