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

First Bancorp (NY: FBP )

17.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Nov 30, 2012 3.502 3.519 3.400 3.442 206,957 -0.04(-1.22%)
Nov 29, 2012 3.519 3.519 3.459 3.485 150,311 +0.01(+0.24%)
Nov 28, 2012 3.392 3.477 3.366 3.477 629,795 +0.08(+2.25%)
Nov 27, 2012 3.502 3.527 3.392 3.400 275,029 -0.12(-3.38%)
Nov 26, 2012 3.434 3.519 3.374 3.519 455,633 +0.08(+2.22%)
Nov 23, 2012 3.527 3.527 3.392 3.442 113,235 -0.07(-1.94%)
Nov 21, 2012 3.459 3.527 3.366 3.510 154,210 +0.07(+1.98%)
Nov 20, 2012 3.383 3.459 3.332 3.442 229,573 +0.04(+1.25%)
Nov 19, 2012 3.272 3.404 3.230 3.400 188,623 +0.19(+5.82%)
Nov 16, 2012 3.128 3.221 3.068 3.213 207,788 +0.08(+2.44%)
Nov 15, 2012 3.154 3.196 3.043 3.136 485,190 -0.03(-0.81%)
Nov 14, 2012 3.409 3.409 3.162 3.162 318,957 -0.23(-6.77%)
Nov 13, 2012 3.417 3.451 3.357 3.392 123,461 -0.02(-0.50%)
Nov 12, 2012 3.485 3.503 3.392 3.409 142,584 -0.08(-2.20%)
Nov 09, 2012 3.527 3.570 3.468 3.485 127,467 -0.08(-2.15%)
Nov 08, 2012 3.612 3.621 3.527 3.562 190,843 -0.05(-1.41%)
Nov 07, 2012 3.595 3.689 3.485 3.612 328,486 -0.04(-1.16%)
Nov 06, 2012 3.732 3.765 3.647 3.655 421,013 -0.04(-1.15%)
Nov 05, 2012 3.647 3.732 3.620 3.697 178,958 +0.06(+1.64%)
Nov 02, 2012 3.672 3.723 3.604 3.638 211,635 +0.03(+0.94%)
Nov 01, 2012 3.655 3.732 3.553 3.604 201,878 +0.00(+0.00%)
Oct 31, 2012 3.502 3.612 3.417 3.604 153,224 +0.14(+3.92%)
Oct 26, 2012 3.536 3.468 3.468 3.468 71,529 -0.06(-1.69%)
Oct 25, 2012 3.579 3.604 3.459 3.527 281,733 -0.04(-1.19%)
Oct 24, 2012 3.553 3.570 3.485 3.570 123,940 +0.05(+1.45%)
Oct 23, 2012 3.545 3.570 3.510 3.519 170,722 -0.14(-3.72%)
Oct 19, 2012 3.706 3.723 3.612 3.655 229,816 -0.08(-2.05%)
Oct 18, 2012 3.774 3.783 3.715 3.732 167,027 -0.04(-1.13%)
Oct 17, 2012 3.723 3.774 3.672 3.774 161,810 +0.08(+2.07%)
Oct 16, 2012 3.706 3.723 3.647 3.697 144,168 +0.03(+0.69%)
Oct 15, 2012 3.655 3.697 3.621 3.672 134,682 +0.03(+0.93%)
Oct 12, 2012 3.697 3.714 3.621 3.638 169,122 -0.05(-1.38%)
Oct 11, 2012 3.740 3.740 3.663 3.689 184,638 -0.01(-0.23%)
Oct 10, 2012 3.672 3.723 3.638 3.697 190,401 +0.02(+0.46%)
Oct 09, 2012 3.757 3.757 3.638 3.680 175,947 -0.08(-2.26%)
Oct 08, 2012 3.791 3.791 3.740 3.765 77,482 -0.04(-1.12%)
Oct 05, 2012 3.868 3.876 3.791 3.808 195,723 -0.05(-1.32%)
Oct 04, 2012 3.817 3.859 3.791 3.859 134,396 +0.07(+1.79%)
Oct 03, 2012 3.765 3.833 3.765 3.791 331,762 +0.03(+0.68%)
Oct 02, 2012 3.757 3.774 3.715 3.765 177,461 +0.03(+0.68%)
Oct 01, 2012 3.791 3.885 3.723 3.740 201,653 -0.02(-0.45%)
Sep 28, 2012 3.791 3.817 3.748 3.757 290,399 -0.06(-1.56%)
Sep 27, 2012 3.757 3.859 3.732 3.817 320,017 +0.08(+2.28%)
Sep 26, 2012 3.765 3.842 3.689 3.732 300,291 -0.03(-0.90%)
Sep 25, 2012 3.791 3.876 3.765 3.765 376,107 -0.02(-0.45%)
Sep 24, 2012 3.774 3.876 3.672 3.783 543,183 +0.01(+0.23%)
Sep 21, 2012 3.817 3.910 3.732 3.774 6,213,419 +0.00(+0.00%)
Sep 20, 2012 3.783 3.868 3.757 3.774 313,321 -0.03(-0.67%)
Sep 19, 2012 3.825 3.850 3.757 3.800 919,454 -0.03(-0.67%)
Sep 18, 2012 3.723 3.825 3.715 3.825 337,044 +0.11(+2.97%)
Sep 17, 2012 3.672 3.804 3.656 3.715 372,255 +0.02(+0.46%)
Sep 14, 2012 3.689 3.740 3.647 3.697 362,000 +0.06(+1.64%)
Sep 13, 2012 3.604 3.715 3.553 3.638 582,995 +0.03(+0.71%)
Sep 12, 2012 3.562 3.612 3.494 3.612 256,071 +0.04(+1.19%)
Sep 11, 2012 3.647 3.740 3.570 3.570 282,987 -0.09(-2.55%)
Sep 10, 2012 3.536 3.672 3.528 3.663 290,651 +0.14(+4.11%)
Sep 07, 2012 3.638 3.663 3.485 3.519 229,135 -0.12(-3.27%)
Sep 06, 2012 3.553 3.655 3.519 3.638 376,346 +0.12(+3.38%)
Sep 05, 2012 3.315 3.587 3.281 3.519 761,596 +0.24(+7.25%)
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.