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

First Bancorp (NY: FBP )

17.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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%)
Jun 01, 2012 3.086 3.128 2.975 2.975 101,764 -0.13(-4.11%)
May 31, 2012 3.128 3.171 3.068 3.103 38,427 +0.01(+0.27%)
May 30, 2012 3.272 3.272 3.068 3.094 141,738 -0.20(-5.94%)
May 29, 2012 3.128 3.357 3.086 3.289 173,183 +0.20(+6.32%)
May 25, 2012 3.119 3.154 3.060 3.094 72,769 -0.03(-0.82%)
May 24, 2012 3.145 3.145 3.034 3.119 79,241 -0.01(-0.27%)
May 23, 2012 3.094 3.136 3.068 3.128 56,911 +0.03(+0.82%)
May 22, 2012 3.196 3.196 3.051 3.103 187,187 +0.05(+1.67%)
May 21, 2012 3.068 3.127 3.022 3.051 131,449 -0.01(-0.28%)
May 18, 2012 3.154 3.154 3.060 3.060 101,140 -0.08(-2.44%)
May 17, 2012 3.247 3.256 3.136 3.136 143,785 -0.14(-4.40%)
May 16, 2012 3.392 3.400 3.247 3.281 112,170 -0.11(-3.26%)
May 15, 2012 3.366 3.417 3.349 3.392 90,951 +0.03(+0.76%)
May 14, 2012 3.425 3.468 3.366 3.366 106,633 -0.08(-2.46%)
May 11, 2012 3.366 3.485 3.332 3.451 90,955 +0.08(+2.27%)
May 10, 2012 3.417 3.417 3.332 3.374 153,397 -0.02(-0.50%)
May 09, 2012 3.417 3.434 3.341 3.392 124,528 -0.06(-1.72%)
May 08, 2012 3.562 3.574 3.425 3.451 110,108 -0.09(-2.64%)
May 07, 2012 3.595 3.663 3.545 3.545 97,483 -0.05(-1.42%)
May 04, 2012 3.715 3.748 3.595 3.595 103,128 -0.13(-3.42%)
May 03, 2012 3.630 3.774 3.587 3.723 188,260 +0.06(+1.62%)
May 02, 2012 3.655 3.680 3.595 3.663 87,831 -0.02(-0.46%)
May 01, 2012 3.612 3.697 3.595 3.680 445,500 +0.06(+1.64%)
Apr 30, 2012 3.612 3.697 3.579 3.621 163,596 -0.01(-0.23%)
Apr 27, 2012 3.621 3.638 3.510 3.630 77,965 +0.02(+0.47%)
Apr 26, 2012 3.502 3.647 3.502 3.612 144,189 +0.13(+3.66%)
Apr 25, 2012 3.468 3.510 3.417 3.485 139,935 +0.07(+1.99%)
Apr 24, 2012 3.366 3.519 3.332 3.417 157,027 +0.03(+0.75%)
Apr 23, 2012 3.324 3.392 3.230 3.392 127,173 +0.03(+1.01%)
Apr 20, 2012 3.374 3.442 3.298 3.357 148,089 +0.02(+0.51%)
Apr 19, 2012 3.485 3.630 3.315 3.341 239,131 -0.14(-3.91%)
Apr 18, 2012 3.485 3.604 3.417 3.477 211,694 -0.05(-1.45%)
Apr 17, 2012 3.366 3.604 3.324 3.527 195,240 +0.14(+4.27%)
Apr 16, 2012 3.374 3.409 3.256 3.383 207,681 +0.03(+1.02%)
Apr 13, 2012 3.519 3.519 3.315 3.349 255,030 -0.15(-4.37%)
Apr 12, 2012 3.527 3.570 3.434 3.502 228,827 -0.03(-0.96%)
Apr 11, 2012 3.562 3.595 3.434 3.536 303,991 -0.01(-0.24%)
Apr 10, 2012 3.647 3.647 3.468 3.545 272,936 -0.10(-2.80%)
Apr 09, 2012 3.579 3.697 3.553 3.647 339,160 +0.00(+0.00%)
Apr 05, 2012 3.553 3.672 3.545 3.647 275,813 +0.12(+3.37%)
Apr 04, 2012 3.595 3.672 3.502 3.527 191,783 -0.11(-3.04%)
Apr 03, 2012 3.595 3.715 3.502 3.638 310,021 +0.01(+0.23%)
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.