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

First Bancorp (NY: FBP )

17.25 -0.21 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 3.354 3.414 3.277 3.397 425,547 +0.11(+3.39%)
Jun 28, 2012 3.183 3.294 3.165 3.285 278,610 +0.07(+2.13%)
Jun 27, 2012 3.208 3.303 3.148 3.217 464,436 +0.00(+0.00%)
Jun 26, 2012 3.268 3.311 3.140 3.217 324,983 -0.05(-1.57%)
Jun 25, 2012 3.225 3.285 3.028 3.268 679,297 -0.02(-0.52%)
Jun 22, 2012 3.388 3.431 3.165 3.285 9,647,677 -0.01(-0.26%)
Jun 21, 2012 3.225 3.345 3.174 3.294 619,356 +0.05(+1.59%)
Jun 20, 2012 3.457 3.457 3.170 3.243 528,614 -0.18(-5.26%)
Jun 19, 2012 3.320 3.483 3.294 3.423 255,170 +0.09(+2.84%)
Jun 18, 2012 3.320 3.457 3.234 3.328 493,319 -0.07(-2.02%)
Jun 15, 2012 3.122 3.397 3.097 3.397 453,916 +0.28(+9.09%)
Jun 14, 2012 2.917 3.140 2.874 3.114 276,709 +0.20(+6.76%)
Jun 13, 2012 2.848 2.917 2.814 2.917 357,565 +0.05(+1.80%)
Jun 12, 2012 2.848 2.985 2.822 2.865 177,965 +0.06(+2.14%)
Jun 11, 2012 3.037 3.097 2.796 2.805 303,405 -0.23(-7.63%)
Jun 08, 2012 2.779 3.071 2.745 3.037 229,149 +0.23(+8.26%)
Jun 07, 2012 2.968 2.994 2.788 2.805 733,578 -0.15(-4.94%)
Jun 06, 2012 2.908 3.020 2.908 2.951 160,146 +0.05(+1.78%)
Jun 05, 2012 2.917 2.994 2.882 2.899 53,555 -0.05(-1.74%)
Jun 04, 2012 3.002 3.097 2.934 2.951 136,536 -0.05(-1.71%)
Jun 01, 2012 3.114 3.157 3.002 3.002 100,836 -0.13(-4.11%)
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%)
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.