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

First Bancorp (NY: FBP )

17.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2012 3.253 3.287 3.108 3.210 227,255 +0.10(+3.28%)
Jul 30, 2012 3.270 3.270 3.108 3.108 63,249 -0.17(-5.18%)
Jul 27, 2012 2.973 3.295 2.939 3.278 202,427 +0.31(+10.29%)
Jul 26, 2012 2.956 2.973 2.913 2.973 110,210 +0.06(+2.04%)
Jul 25, 2012 2.922 2.956 2.888 2.913 97,906 +0.02(+0.59%)
Jul 24, 2012 2.871 2.913 2.845 2.896 147,853 +0.03(+0.89%)
Jul 23, 2012 2.956 2.956 2.854 2.871 193,202 -0.10(-3.43%)
Jul 20, 2012 3.066 3.066 2.973 2.973 185,350 -0.12(-3.85%)
Jul 19, 2012 3.202 3.210 3.061 3.091 113,113 -0.12(-3.70%)
Jul 18, 2012 3.185 3.253 3.142 3.210 152,923 +0.03(+1.07%)
Jul 17, 2012 3.057 3.185 3.015 3.176 187,198 +0.16(+5.35%)
Jul 16, 2012 3.159 3.159 2.998 3.015 281,308 -0.16(-5.08%)
Jul 13, 2012 3.117 3.202 2.956 3.176 299,796 +0.06(+1.91%)
Jul 12, 2012 3.185 3.219 3.117 3.117 161,964 -0.07(-2.13%)
Jul 11, 2012 3.236 3.236 3.168 3.185 113,555 -0.06(-1.83%)
Jul 10, 2012 3.227 3.253 3.168 3.244 228,479 +0.04(+1.33%)
Jul 09, 2012 3.210 3.253 3.168 3.202 144,681 -0.02(-0.53%)
Jul 06, 2012 3.253 3.253 3.151 3.219 125,289 -0.08(-2.32%)
Jul 05, 2012 3.346 3.397 3.270 3.295 130,398 -0.04(-1.27%)
Jul 03, 2012 3.380 3.397 3.329 3.338 122,210 -0.06(-1.75%)
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.