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

First Bancorp (NY: FBP )

17.34 +0.04 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2012 3.278 3.278 3.142 3.244 110,181 +0.01(+0.26%)
Aug 30, 2012 3.346 3.346 3.227 3.236 83,857 -0.12(-3.54%)
Aug 29, 2012 3.346 3.355 3.287 3.355 289,356 +0.08(+2.60%)
Aug 27, 2012 3.295 3.304 3.244 3.270 85,180 +0.00(+0.00%)
Aug 24, 2012 3.151 3.270 3.151 3.270 177,180 +0.10(+3.22%)
Aug 23, 2012 3.125 3.185 3.108 3.168 70,069 +0.03(+1.08%)
Aug 22, 2012 3.142 3.185 3.049 3.134 105,714 -0.02(-0.54%)
Aug 21, 2012 3.168 3.193 3.125 3.151 161,450 -0.01(-0.27%)
Aug 20, 2012 3.185 3.185 3.049 3.159 340,062 -0.03(-0.80%)
Aug 17, 2012 3.168 3.185 3.066 3.185 175,449 +0.03(+0.81%)
Aug 16, 2012 3.015 3.185 2.913 3.159 332,732 +0.13(+4.20%)
Aug 15, 2012 2.922 3.032 2.905 3.032 132,707 +0.12(+4.08%)
Aug 14, 2012 2.998 3.032 2.905 2.913 182,391 -0.08(-2.56%)
Aug 13, 2012 3.040 3.083 2.939 2.989 180,795 -0.04(-1.40%)
Aug 10, 2012 3.057 3.066 3.006 3.032 120,900 -0.03(-1.11%)
Aug 09, 2012 3.108 3.304 3.015 3.066 171,449 -0.04(-1.37%)
Aug 08, 2012 3.176 3.210 3.057 3.108 115,406 -0.08(-2.40%)
Aug 07, 2012 3.176 3.253 3.142 3.185 160,560 +0.03(+1.08%)
Aug 06, 2012 3.032 3.159 3.032 3.151 273,202 +0.14(+4.51%)
Aug 03, 2012 2.871 3.074 2.871 3.015 186,782 +0.18(+6.29%)
Aug 02, 2012 3.023 3.100 2.837 2.837 256,685 -0.20(-6.44%)
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.