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 (%)
Oct 31, 2011 2.728 3.051 2.728 3.026 145,233 +0.18(+6.27%)
Oct 28, 2011 2.865 2.881 2.763 2.848 85,285 -0.04(-1.47%)
Oct 27, 2011 2.652 2.941 2.610 2.890 152,175 +0.33(+12.96%)
Oct 26, 2011 2.542 2.584 2.491 2.558 211,913 +0.03(+1.01%)
Oct 25, 2011 2.669 2.669 2.490 2.533 135,764 +0.03(+1.02%)
Oct 24, 2011 2.490 2.525 2.482 2.507 79,971 +0.05(+2.08%)
Oct 21, 2011 2.575 2.575 2.457 2.457 124,798 -0.10(-3.99%)
Oct 20, 2011 2.491 2.601 2.491 2.558 106,311 +0.04(+1.69%)
Oct 19, 2011 2.575 2.584 2.516 2.516 50,690 -0.07(-2.63%)
Oct 18, 2011 2.567 2.627 2.550 2.584 61,912 +0.02(+0.66%)
Oct 17, 2011 2.533 2.610 2.474 2.567 91,117 +0.01(+0.33%)
Oct 14, 2011 2.499 2.592 2.499 2.558 79,231 +0.11(+4.51%)
Oct 13, 2011 2.550 2.558 2.448 2.448 511,932 -0.15(-5.88%)
Oct 12, 2011 2.507 2.618 2.474 2.601 118,881 +0.13(+5.15%)
Oct 11, 2011 2.550 2.558 2.465 2.474 70,562 -0.08(-3.00%)
Oct 10, 2011 2.372 2.567 2.363 2.550 191,209 +0.24(+10.29%)
Oct 07, 2011 2.321 2.372 2.244 2.312 51,187 -0.06(-2.51%)
Oct 06, 2011 2.304 2.372 2.304 2.372 64,160 +0.11(+4.89%)
Oct 05, 2011 2.346 2.346 2.142 2.261 170,295 -0.06(-2.56%)
Oct 04, 2011 2.125 2.363 2.125 2.321 102,321 +0.14(+6.23%)
Oct 03, 2011 2.354 2.380 2.142 2.184 60,645 -0.20(-8.21%)
Sep 30, 2011 2.485 2.516 2.354 2.380 157,896 -0.09(-3.78%)
Sep 29, 2011 2.916 2.916 2.372 2.474 67,031 +0.13(+5.43%)
Sep 28, 2011 2.439 2.448 2.346 2.346 137,237 -0.08(-3.50%)
Sep 27, 2011 2.525 2.550 2.431 2.431 147,489 -0.06(-2.39%)
Sep 26, 2011 2.507 2.567 2.431 2.490 127,741 +0.00(+0.00%)
Sep 23, 2011 2.457 2.507 2.431 2.490 109,617 -0.01(-0.34%)
Sep 22, 2011 2.431 2.499 2.431 2.499 72,548 +0.07(+2.80%)
Sep 21, 2011 2.558 2.558 2.431 2.431 135,982 -0.14(-5.61%)
Sep 20, 2011 2.533 2.601 2.533 2.575 140,996 +0.03(+1.00%)
Sep 19, 2011 2.575 2.601 2.499 2.550 100,837 -0.06(-2.28%)
Sep 16, 2011 2.567 2.618 2.533 2.610 201,141 +0.06(+2.33%)
Sep 15, 2011 2.618 2.618 2.507 2.550 257,028 +0.01(+0.33%)
Sep 14, 2011 2.550 2.567 2.512 2.542 111,547 +0.02(+0.67%)
Sep 13, 2011 2.575 2.592 2.474 2.525 93,077 -0.08(-2.94%)
Sep 12, 2011 2.592 2.618 2.533 2.601 320,071 +0.01(+0.33%)
Sep 09, 2011 2.575 2.592 2.474 2.592 144,795 -0.04(-1.61%)
Sep 08, 2011 2.771 2.771 2.575 2.635 78,556 -0.10(-3.73%)
Sep 07, 2011 2.720 2.745 2.678 2.737 39,191 +0.08(+3.21%)
Sep 06, 2011 2.431 2.669 2.431 2.652 121,833 +0.19(+7.59%)
Sep 02, 2011 2.660 2.660 2.465 2.465 146,988 -0.23(-8.52%)
Sep 01, 2011 2.873 2.916 2.669 2.695 154,983 -0.18(-6.21%)
Aug 31, 2011 2.856 2.898 2.695 2.873 91,955 -0.03(-0.88%)
Aug 30, 2011 2.780 2.898 2.763 2.898 126,042 +0.08(+2.71%)
Aug 29, 2011 2.627 2.822 2.575 2.822 208,880 +0.22(+8.50%)
Aug 26, 2011 2.533 2.601 2.499 2.601 53,376 +0.03(+1.32%)
Aug 25, 2011 2.660 2.720 2.516 2.567 117,898 -0.03(-0.98%)
Aug 24, 2011 2.431 2.669 2.431 2.592 184,277 +0.12(+4.81%)
Aug 23, 2011 2.389 2.474 2.346 2.474 200,860 +0.10(+4.30%)
Aug 22, 2011 2.397 2.457 2.363 2.372 230,206 -0.02(-0.71%)
Aug 19, 2011 2.643 2.695 2.363 2.388 355,307 -0.31(-11.64%)
Aug 18, 2011 2.907 2.907 2.558 2.703 187,006 -0.18(-6.19%)
Aug 17, 2011 2.941 2.992 2.849 2.881 99,414 -0.06(-2.02%)
Aug 16, 2011 3.086 3.119 2.924 2.941 184,766 -0.14(-4.42%)
Aug 15, 2011 3.086 3.145 3.018 3.077 522,039 +0.02(+0.56%)
Aug 12, 2011 3.103 3.103 2.992 3.060 184,776 +0.00(+0.00%)
Aug 11, 2011 3.026 3.119 3.018 3.060 247,401 +0.06(+1.98%)
Aug 10, 2011 3.289 3.289 2.975 3.001 156,476 -0.37(-10.86%)
Aug 09, 2011 3.239 3.366 3.026 3.366 129,255 +0.35(+11.55%)
Aug 08, 2011 3.239 3.324 3.018 3.018 285,509 -0.39(-11.47%)
Aug 05, 2011 3.612 3.638 3.409 3.409 186,941 -0.21(-5.87%)
Aug 04, 2011 3.595 3.672 3.579 3.621 145,553 +0.01(+0.24%)
Aug 03, 2011 3.612 3.638 3.570 3.612 66,436 +0.00(+0.00%)
Aug 02, 2011 3.519 3.672 3.510 3.612 113,077 +0.07(+1.92%)
Aug 01, 2011 3.800 3.800 3.485 3.544 369,497 -0.20(-5.23%)
Jul 29, 2011 3.697 3.799 3.697 3.740 141,747 +0.01(+0.23%)
Jul 28, 2011 3.876 3.901 3.732 3.732 104,882 -0.01(-0.23%)
Jul 27, 2011 3.612 3.876 3.612 3.740 254,527 +0.05(+1.38%)
Jul 26, 2011 3.800 3.833 3.689 3.689 153,038 -0.14(-3.77%)
Jul 25, 2011 3.910 3.927 3.808 3.833 84,858 -0.11(-2.80%)
Jul 22, 2011 3.876 3.944 3.868 3.944 39,980 +0.07(+1.75%)
Jul 21, 2011 3.842 3.893 3.757 3.876 68,628 +0.04(+1.11%)
Jul 20, 2011 3.850 3.876 3.536 3.833 156,113 -0.01(-0.22%)
Jul 19, 2011 3.918 3.953 3.774 3.842 77,382 -0.07(-1.74%)
Jul 18, 2011 3.434 3.961 3.434 3.910 213,018 +0.21(+5.75%)
Jul 15, 2011 3.732 3.842 3.697 3.697 83,388 -0.03(-0.68%)
Jul 14, 2011 3.808 3.808 3.693 3.723 77,768 -0.07(-1.79%)
Jul 13, 2011 3.672 3.859 3.672 3.791 93,058 +0.09(+2.53%)
Jul 12, 2011 3.859 3.901 3.536 3.697 203,464 -0.05(-1.36%)
Jul 11, 2011 3.774 3.901 3.732 3.748 145,754 -0.14(-3.50%)
Jul 08, 2011 3.825 3.910 3.740 3.885 273,356 +0.04(+1.11%)
Jul 07, 2011 3.944 3.944 3.825 3.842 157,815 +0.01(+0.22%)
Jul 06, 2011 3.562 3.868 3.562 3.833 200,131 +0.23(+6.37%)
Jul 05, 2011 3.579 3.647 3.502 3.604 248,466 -0.03(-0.70%)
Jul 01, 2011 3.732 3.732 3.621 3.630 169,229 -0.03(-0.93%)
Jun 30, 2011 3.783 3.833 3.612 3.663 266,597 -0.06(-1.60%)
Jun 29, 2011 3.748 3.748 3.523 3.723 378,916 +0.02(+0.46%)
Jun 28, 2011 3.272 4.003 3.272 3.706 744,588 +0.63(+20.44%)
Jun 27, 2011 3.171 3.298 3.077 3.077 216,790 -0.16(-4.99%)
Jun 24, 2011 3.349 3.570 3.154 3.239 3,379,603 -0.11(-3.30%)
Jun 23, 2011 3.400 3.545 3.230 3.349 287,683 -0.06(-1.75%)
Jun 22, 2011 3.494 3.494 3.400 3.409 224,274 -0.13(-3.61%)
Jun 21, 2011 3.715 3.765 3.451 3.536 257,141 -0.09(-2.58%)
Jun 20, 2011 3.553 3.630 3.553 3.630 198,935 +0.06(+1.67%)
Jun 17, 2011 3.638 3.697 3.510 3.570 187,093 -0.04(-1.18%)
Jun 16, 2011 3.612 3.723 3.612 3.612 134,716 -0.02(-0.47%)
Jun 15, 2011 3.595 3.672 3.485 3.630 194,100 -0.04(-1.16%)
Jun 14, 2011 3.663 3.740 3.663 3.672 102,103 +0.05(+1.41%)
Jun 13, 2011 3.732 3.732 3.604 3.621 111,787 -0.10(-2.74%)
Jun 10, 2011 3.757 3.834 3.655 3.723 317,800 -0.08(-2.01%)
Jun 09, 2011 3.876 4.037 3.740 3.800 195,006 -0.07(-1.76%)
Jun 08, 2011 4.046 4.122 3.850 3.868 241,880 -0.20(-4.81%)
Jun 07, 2011 4.148 4.207 3.961 4.063 146,081 -0.03(-0.83%)
Jun 06, 2011 4.173 4.284 4.037 4.097 186,204 -0.07(-1.63%)
Jun 03, 2011 4.207 4.301 4.131 4.165 160,982 +0.29(+7.46%)
May 24, 2011 3.800 3.876 3.765 3.876 192,993 +0.07(+1.79%)
May 23, 2011 3.791 3.817 3.748 3.808 58,301 -0.03(-0.67%)
May 20, 2011 3.757 3.859 3.715 3.833 172,547 +0.03(+0.89%)
May 19, 2011 3.850 3.850 3.697 3.800 140,040 -0.01(-0.22%)
May 18, 2011 3.706 3.817 3.697 3.808 139,604 +0.10(+2.75%)
May 17, 2011 3.697 3.748 3.655 3.706 124,198 +0.00(+0.00%)
May 16, 2011 3.765 3.808 3.536 3.706 146,098 -0.10(-2.68%)
May 13, 2011 3.901 3.901 3.732 3.808 214,675 -0.09(-2.40%)
May 12, 2011 3.868 3.901 3.783 3.901 81,981 +0.05(+1.32%)
May 11, 2011 3.876 3.876 3.783 3.850 128,093 -0.04(-1.09%)
May 10, 2011 3.817 3.893 3.783 3.893 119,934 +0.11(+2.92%)
May 09, 2011 4.021 4.021 3.748 3.783 193,583 -0.25(-6.32%)
May 06, 2011 4.131 4.165 3.978 4.037 140,027 -0.01(-0.21%)
May 05, 2011 4.046 4.097 3.893 4.046 176,544 -0.04(-1.04%)
May 04, 2011 4.080 4.148 4.037 4.088 79,396 +0.00(+0.00%)
May 03, 2011 4.037 4.122 4.025 4.088 107,596 +0.03(+0.63%)
May 02, 2011 4.072 4.080 4.054 4.063 178,371 -0.18(-4.21%)
Apr 29, 2011 4.250 4.250 4.028 4.242 183,478 -0.01(-0.20%)
Apr 28, 2011 4.242 4.250 4.157 4.250 71,842 +0.00(+0.00%)
Apr 27, 2011 4.165 4.250 4.029 4.250 110,473 +0.04(+1.01%)
Apr 26, 2011 4.072 4.224 4.072 4.207 95,611 +0.09(+2.27%)
Apr 25, 2011 4.029 4.139 3.970 4.114 133,341 +0.04(+1.04%)
Apr 21, 2011 4.080 4.080 4.006 4.072 87,368 +0.04(+1.05%)
Apr 20, 2011 4.063 4.063 3.961 4.029 173,929 +0.07(+1.72%)
Apr 19, 2011 3.876 3.995 3.783 3.961 144,945 +0.13(+3.33%)
Apr 18, 2011 3.740 3.868 3.740 3.833 119,450 +0.01(+0.22%)
Apr 15, 2011 3.808 3.833 3.723 3.825 161,596 -0.03(-0.88%)
Apr 14, 2011 3.723 3.883 3.672 3.859 193,582 +0.14(+3.89%)
Apr 13, 2011 3.842 3.850 3.715 3.715 135,430 -0.07(-1.80%)
Apr 12, 2011 3.783 3.825 3.715 3.783 151,534 -0.06(-1.55%)
Apr 11, 2011 3.978 4.080 3.791 3.842 223,191 -0.12(-3.00%)
Apr 08, 2011 4.165 4.224 3.953 3.961 191,848 -0.16(-3.92%)
Apr 07, 2011 4.199 4.207 4.103 4.122 108,707 -0.08(-1.82%)
Apr 06, 2011 4.250 4.293 4.182 4.199 127,981 -0.02(-0.40%)
Apr 05, 2011 4.165 4.242 4.080 4.216 140,707 +0.02(+0.40%)
Apr 04, 2011 4.394 4.539 4.029 4.199 376,813 -0.20(-4.45%)
Apr 01, 2011 4.284 4.394 3.961 4.394 347,482 +0.14(+3.40%)
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.