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

First Bancorp (NY: FBP )

17.39 -0.05 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jun 29, 2012 3.324 3.383 3.247 3.366 429,462 +0.11(+3.39%)
Jun 28, 2012 3.154 3.264 3.136 3.256 281,174 +0.07(+2.13%)
Jun 27, 2012 3.179 3.272 3.119 3.188 468,709 +0.00(+0.00%)
Jun 26, 2012 3.239 3.281 3.111 3.188 327,973 -0.05(-1.57%)
Jun 25, 2012 3.196 3.256 3.001 3.239 685,547 -0.02(-0.52%)
Jun 22, 2012 3.357 3.400 3.136 3.256 9,736,442 -0.01(-0.26%)
Jun 21, 2012 3.196 3.315 3.145 3.264 625,054 +0.05(+1.59%)
Jun 20, 2012 3.425 3.425 3.141 3.213 533,478 -0.18(-5.26%)
Jun 19, 2012 3.289 3.451 3.264 3.392 257,517 +0.09(+2.84%)
Jun 18, 2012 3.289 3.425 3.204 3.298 497,857 -0.07(-2.02%)
Jun 15, 2012 3.094 3.366 3.068 3.366 458,093 +0.28(+9.09%)
Jun 14, 2012 2.890 3.111 2.848 3.086 279,255 +0.20(+6.76%)
Jun 13, 2012 2.822 2.890 2.788 2.890 360,855 +0.05(+1.80%)
Jun 12, 2012 2.822 2.958 2.796 2.839 179,602 +0.06(+2.14%)
Jun 11, 2012 3.009 3.068 2.771 2.780 306,196 -0.23(-7.63%)
Jun 08, 2012 2.754 3.043 2.720 3.009 231,257 +0.23(+8.26%)
Jun 07, 2012 2.941 2.966 2.763 2.780 740,327 -0.14(-4.94%)
Jun 06, 2012 2.881 2.992 2.881 2.924 161,620 +0.05(+1.78%)
Jun 05, 2012 2.890 2.966 2.856 2.873 54,048 -0.05(-1.74%)
Jun 04, 2012 2.975 3.068 2.907 2.924 137,793 -0.05(-1.71%)
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.