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

First Bancorp (NY: FBP )

18.01 +0.13 (+0.73%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 21, 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 (%)
Feb 29, 2012 3.300 3.428 3.214 3.317 490,778 -0.02(-0.51%)
Feb 28, 2012 3.403 3.403 3.206 3.334 508,920 -0.03(-0.77%)
Feb 27, 2012 3.386 3.437 3.214 3.360 254,553 -0.03(-0.76%)
Feb 24, 2012 3.377 3.420 3.206 3.386 248,890 -0.02(-0.50%)
Feb 23, 2012 3.403 3.437 3.351 3.403 215,176 -0.02(-0.50%)
Feb 22, 2012 3.368 3.437 3.240 3.420 929,028 +0.04(+1.27%)
Feb 21, 2012 3.214 3.428 3.188 3.377 242,119 +0.15(+4.51%)
Feb 17, 2012 3.274 3.463 3.210 3.231 389,817 -0.02(-0.53%)
Feb 16, 2012 3.651 3.686 3.146 3.248 624,610 -0.36(-9.98%)
Feb 15, 2012 4.054 4.097 3.583 3.608 208,346 -0.36(-9.07%)
Feb 14, 2012 4.080 4.080 3.900 3.968 114,945 -0.13(-3.14%)
Feb 13, 2012 4.277 4.277 4.097 4.097 121,126 -0.15(-3.43%)
Feb 10, 2012 3.874 4.243 3.763 4.243 216,080 +0.39(+10.00%)
Feb 09, 2012 3.831 3.866 3.754 3.857 96,738 +0.07(+1.81%)
Feb 08, 2012 3.840 3.857 3.728 3.788 70,122 -0.02(-0.45%)
Feb 07, 2012 3.763 3.874 3.668 3.806 110,323 +0.07(+1.83%)
Feb 06, 2012 3.763 3.831 3.523 3.737 92,037 +0.20(+5.57%)
Feb 03, 2012 3.523 3.780 3.523 3.540 151,334 +0.03(+0.98%)
Feb 02, 2012 3.266 3.514 3.266 3.506 165,580 +0.27(+8.20%)
Feb 01, 2012 3.137 3.300 3.103 3.240 69,267 +0.07(+2.16%)
Jan 31, 2012 3.008 3.171 2.957 3.171 116,535 +0.16(+5.41%)
Jan 30, 2012 2.957 3.026 2.948 3.008 110,753 +0.01(+0.29%)
Jan 27, 2012 2.991 3.008 2.983 3.000 38,533 +0.03(+0.86%)
Jan 26, 2012 3.000 3.026 2.974 2.974 26,636 -0.03(-0.86%)
Jan 25, 2012 2.974 3.000 2.966 3.000 45,533 +0.00(+0.00%)
Jan 24, 2012 2.966 3.017 2.966 3.000 117,375 +0.00(+0.00%)
Jan 23, 2012 2.966 3.017 2.966 3.000 103,316 +0.00(+0.00%)
Jan 20, 2012 2.897 3.043 2.846 3.000 169,071 +0.09(+3.24%)
Jan 19, 2012 2.991 3.026 2.777 2.906 150,033 -0.09(-2.87%)
Jan 18, 2012 3.000 3.000 2.966 2.991 91,396 -0.01(-0.29%)
Jan 17, 2012 3.000 3.026 2.949 3.000 95,866 +0.00(+0.00%)
Jan 13, 2012 2.983 3.017 2.941 3.000 104,236 +0.00(+0.00%)
Jan 12, 2012 2.923 3.034 2.888 3.000 41,492 +0.11(+3.86%)
Jan 11, 2012 2.846 2.948 2.846 2.888 98,970 +0.00(+0.00%)
Jan 10, 2012 3.008 3.060 2.880 2.888 95,239 -0.11(-3.71%)
Jan 09, 2012 2.966 3.043 2.931 3.000 62,914 +0.02(+0.57%)
Jan 06, 2012 3.000 3.000 2.932 2.983 31,850 -0.02(-0.57%)
Jan 05, 2012 2.974 3.017 2.948 3.000 73,465 +0.01(+0.29%)
Jan 04, 2012 3.000 3.000 2.957 2.991 35,573 +0.00(+0.00%)
Dec 30, 2011 2.949 3.000 2.914 2.991 72,957 +0.03(+1.16%)
Dec 29, 2011 3.026 3.034 2.948 2.957 129,637 -0.02(-0.58%)
Dec 28, 2011 3.000 3.026 2.924 2.974 95,916 +0.02(+0.58%)
Dec 27, 2011 2.957 3.008 2.930 2.957 47,853 -0.04(-1.43%)
Dec 23, 2011 2.957 3.008 2.820 3.000 109,968 +0.00(+0.00%)
Dec 21, 2011 3.008 3.111 2.957 3.000 206,877 -0.05(-1.69%)
Dec 20, 2011 2.854 3.171 2.854 3.051 160,022 +0.15(+5.33%)
Dec 19, 2011 2.717 2.974 2.717 2.897 268,899 +0.00(+0.00%)
Dec 16, 2011 3.137 3.137 2.786 2.897 256,659 -0.22(-7.14%)
Dec 15, 2011 2.786 3.308 2.786 3.120 136,528 -0.17(-5.21%)
Dec 14, 2011 2.751 3.343 2.751 3.291 105,588 -0.05(-1.54%)
Dec 13, 2011 3.386 3.386 3.274 3.343 71,783 -0.04(-1.27%)
Dec 12, 2011 3.308 3.386 3.266 3.386 76,058 +0.02(+0.51%)
Dec 09, 2011 3.291 3.377 3.291 3.368 107,875 +0.07(+2.08%)
Dec 08, 2011 3.351 3.352 3.223 3.300 97,438 -0.10(-3.02%)
Dec 07, 2011 3.368 3.403 3.223 3.403 79,637 -0.03(-0.75%)
Dec 06, 2011 3.154 3.428 3.128 3.428 127,099 +0.27(+8.70%)
Dec 05, 2011 3.188 3.248 3.146 3.154 91,549 -0.03(-0.81%)
Dec 02, 2011 3.043 3.206 3.043 3.180 57,036 +0.14(+4.51%)
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.