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 (%)
Dec 30, 2011 2.924 2.975 2.890 2.966 73,567 +0.03(+1.16%)
Dec 29, 2011 3.001 3.009 2.924 2.933 130,720 -0.02(-0.58%)
Dec 28, 2011 2.975 3.001 2.899 2.950 96,717 +0.02(+0.58%)
Dec 27, 2011 2.933 2.983 2.905 2.933 48,252 -0.04(-1.43%)
Dec 23, 2011 2.933 2.983 2.796 2.975 110,887 +0.00(+0.00%)
Dec 21, 2011 2.983 3.086 2.933 2.975 208,606 -0.05(-1.69%)
Dec 20, 2011 2.830 3.145 2.830 3.026 161,358 +0.15(+5.33%)
Dec 19, 2011 2.695 2.950 2.695 2.873 271,146 +0.00(+0.00%)
Dec 16, 2011 3.111 3.111 2.763 2.873 258,803 -0.22(-7.14%)
Dec 15, 2011 2.763 3.281 2.763 3.094 137,669 -0.17(-5.21%)
Dec 14, 2011 2.728 3.315 2.728 3.264 106,470 -0.05(-1.54%)
Dec 13, 2011 3.357 3.357 3.247 3.315 72,383 -0.04(-1.27%)
Dec 12, 2011 3.281 3.357 3.239 3.357 76,694 +0.02(+0.51%)
Dec 09, 2011 3.264 3.349 3.264 3.341 108,776 +0.07(+2.08%)
Dec 08, 2011 3.324 3.325 3.196 3.272 98,253 -0.10(-3.02%)
Dec 07, 2011 3.341 3.374 3.196 3.374 80,302 -0.03(-0.75%)
Dec 06, 2011 3.128 3.400 3.103 3.400 128,161 +0.27(+8.70%)
Dec 05, 2011 3.162 3.221 3.119 3.128 92,314 -0.03(-0.81%)
Dec 02, 2011 3.018 3.179 3.018 3.154 57,512 +0.14(+4.51%)
Dec 01, 2011 2.966 3.018 2.838 3.018 118,630 +0.04(+1.43%)
Nov 30, 2011 3.094 3.094 2.924 2.975 82,801 +0.00(+0.00%)
Nov 29, 2011 2.916 3.001 2.916 2.975 107,322 -0.04(-1.41%)
Nov 28, 2011 3.018 3.018 2.966 3.018 48,244 +0.09(+3.20%)
Nov 25, 2011 2.924 2.941 2.898 2.924 6,283 -0.02(-0.58%)
Nov 23, 2011 3.043 3.043 2.916 2.941 122,876 -0.05(-1.70%)
Nov 22, 2011 2.983 3.051 2.924 2.992 75,055 -0.02(-0.56%)
Nov 21, 2011 2.975 3.009 2.916 3.009 124,875 +0.03(+1.14%)
Nov 18, 2011 3.060 3.060 2.975 2.975 161,565 -0.01(-0.28%)
Nov 17, 2011 3.009 3.043 2.975 2.983 63,081 +0.00(+0.00%)
Nov 16, 2011 3.086 3.103 2.983 2.983 52,476 -0.18(-5.65%)
Nov 15, 2011 2.984 3.204 2.984 3.162 94,563 +0.14(+4.49%)
Nov 14, 2011 3.001 3.026 2.958 3.026 50,362 +0.01(+0.28%)
Nov 11, 2011 3.009 3.077 2.942 3.018 70,910 +0.03(+0.85%)
Nov 10, 2011 3.094 3.136 2.976 2.992 68,964 -0.08(-2.49%)
Nov 09, 2011 3.213 3.272 3.060 3.068 79,463 -0.20(-6.23%)
Nov 08, 2011 3.307 3.315 3.179 3.272 91,280 -0.03(-1.03%)
Nov 07, 2011 3.272 3.307 3.221 3.307 62,248 +0.03(+1.04%)
Nov 04, 2011 3.272 3.281 3.196 3.272 85,240 -0.07(-2.04%)
Nov 03, 2011 3.086 3.374 3.086 3.341 121,429 +0.26(+8.56%)
Nov 02, 2011 3.188 3.196 3.077 3.077 90,794 -0.12(-3.72%)
Nov 01, 2011 3.145 3.307 3.077 3.196 171,375 +0.17(+5.62%)
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%)
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.