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

First Bancorp (NY: FBP )

17.58 -0.12 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
May 31, 2012 3.157 3.200 3.097 3.131 38,076 +0.01(+0.27%)
May 30, 2012 3.303 3.303 3.097 3.122 140,446 -0.20(-5.94%)
May 29, 2012 3.157 3.388 3.114 3.320 171,604 +0.20(+6.32%)
May 25, 2012 3.148 3.183 3.088 3.122 72,106 -0.03(-0.82%)
May 24, 2012 3.174 3.174 3.062 3.148 78,518 -0.01(-0.27%)
May 23, 2012 3.122 3.165 3.097 3.157 56,392 +0.03(+0.82%)
May 22, 2012 3.225 3.225 3.080 3.131 185,480 +0.05(+1.67%)
May 21, 2012 3.097 3.156 3.050 3.080 130,251 -0.01(-0.28%)
May 18, 2012 3.183 3.183 3.088 3.088 100,217 -0.08(-2.44%)
May 17, 2012 3.277 3.285 3.165 3.165 142,475 -0.15(-4.40%)
May 16, 2012 3.423 3.431 3.277 3.311 111,148 -0.11(-3.26%)
May 15, 2012 3.397 3.448 3.380 3.423 90,122 +0.03(+0.76%)
May 14, 2012 3.457 3.500 3.397 3.397 105,660 -0.09(-2.46%)
May 11, 2012 3.397 3.517 3.363 3.483 90,126 +0.08(+2.27%)
May 10, 2012 3.448 3.448 3.363 3.406 151,999 -0.02(-0.50%)
May 09, 2012 3.448 3.466 3.371 3.423 123,393 -0.06(-1.72%)
May 08, 2012 3.594 3.607 3.457 3.483 109,104 -0.09(-2.64%)
May 07, 2012 3.629 3.697 3.577 3.577 96,594 -0.05(-1.42%)
May 04, 2012 3.749 3.783 3.629 3.629 102,188 -0.13(-3.42%)
May 03, 2012 3.663 3.809 3.620 3.757 186,543 +0.06(+1.62%)
May 02, 2012 3.689 3.714 3.629 3.697 87,031 -0.02(-0.46%)
May 01, 2012 3.646 3.732 3.629 3.714 441,438 +0.06(+1.64%)
Apr 30, 2012 3.646 3.732 3.612 3.654 162,105 -0.01(-0.23%)
Apr 27, 2012 3.654 3.671 3.543 3.663 77,255 +0.02(+0.47%)
Apr 26, 2012 3.534 3.680 3.534 3.646 142,874 +0.13(+3.66%)
Apr 25, 2012 3.500 3.543 3.448 3.517 138,659 +0.07(+1.99%)
Apr 24, 2012 3.397 3.551 3.363 3.448 155,595 +0.03(+0.75%)
Apr 23, 2012 3.354 3.423 3.260 3.423 126,013 +0.03(+1.01%)
Apr 20, 2012 3.406 3.474 3.328 3.388 146,739 +0.02(+0.51%)
Apr 19, 2012 3.517 3.663 3.345 3.371 236,951 -0.14(-3.91%)
Apr 18, 2012 3.517 3.637 3.448 3.508 209,764 -0.05(-1.45%)
Apr 17, 2012 3.397 3.637 3.354 3.560 193,460 +0.15(+4.27%)
Apr 16, 2012 3.406 3.440 3.285 3.414 205,787 +0.03(+1.02%)
Apr 13, 2012 3.551 3.551 3.345 3.380 252,705 -0.15(-4.37%)
Apr 12, 2012 3.560 3.603 3.466 3.534 226,741 -0.03(-0.96%)
Apr 11, 2012 3.594 3.629 3.466 3.569 301,220 -0.01(-0.24%)
Apr 10, 2012 3.680 3.680 3.500 3.577 270,448 -0.10(-2.80%)
Apr 09, 2012 3.611 3.732 3.586 3.680 336,068 +0.00(+0.00%)
Apr 05, 2012 3.586 3.706 3.577 3.680 273,298 +0.12(+3.37%)
Apr 04, 2012 3.629 3.706 3.534 3.560 190,035 -0.11(-3.04%)
Apr 03, 2012 3.629 3.749 3.534 3.671 307,194 +0.01(+0.23%)
Apr 02, 2012 3.774 3.774 3.637 3.663 457,995 -0.11(-2.95%)
Mar 30, 2012 3.757 3.779 3.697 3.774 345,838 +0.04(+1.15%)
Mar 29, 2012 3.740 3.757 3.543 3.732 521,706 -0.02(-0.46%)
Mar 28, 2012 3.586 3.753 3.560 3.749 397,685 +0.15(+4.05%)
Mar 27, 2012 3.560 3.637 3.508 3.603 910,995 +0.06(+1.69%)
Mar 26, 2012 3.526 3.577 3.491 3.543 314,258 +0.05(+1.47%)
Mar 23, 2012 3.457 3.526 3.328 3.491 215,357 +0.04(+1.24%)
Mar 22, 2012 3.423 3.483 3.354 3.448 358,544 +0.02(+0.50%)
Mar 21, 2012 3.406 3.431 3.320 3.431 291,333 +0.06(+1.78%)
Mar 20, 2012 3.371 3.431 3.371 3.371 319,495 -0.03(-0.76%)
Mar 19, 2012 3.320 3.397 3.277 3.397 305,228 +0.13(+3.94%)
Mar 16, 2012 3.431 3.431 3.268 3.268 1,050,375 -0.14(-4.03%)
Mar 15, 2012 3.431 3.457 3.328 3.406 453,631 -0.03(-0.75%)
Mar 14, 2012 3.483 3.500 3.285 3.431 691,061 +0.00(+0.00%)
Mar 13, 2012 3.491 3.517 3.311 3.431 768,766 -0.01(-0.25%)
Mar 12, 2012 3.380 3.500 3.277 3.440 671,383 +0.10(+3.08%)
Mar 09, 2012 3.320 3.371 3.208 3.337 396,808 +0.04(+1.30%)
Mar 08, 2012 3.294 3.414 3.243 3.294 354,953 +0.11(+3.50%)
Mar 07, 2012 3.234 3.320 3.088 3.183 731,616 +0.06(+1.92%)
Mar 06, 2012 3.140 3.174 2.977 3.122 589,905 -0.06(-1.89%)
Mar 05, 2012 3.243 3.337 3.140 3.183 522,294 -0.04(-1.33%)
Mar 02, 2012 3.294 3.388 3.217 3.225 539,221 -0.11(-3.34%)
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.