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

First Bancorp (NY: FBP )

18.09 +0.21 (+1.20%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 21, 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 29, 2011 3.732 3.834 3.732 3.774 140,454 +0.01(+0.23%)
Jul 28, 2011 3.912 3.937 3.766 3.766 103,926 -0.01(-0.23%)
Jul 27, 2011 3.646 3.912 3.646 3.774 252,206 +0.05(+1.38%)
Jul 26, 2011 3.834 3.869 3.723 3.723 151,643 -0.15(-3.77%)
Jul 25, 2011 3.946 3.963 3.843 3.869 84,085 -0.11(-2.80%)
Jul 22, 2011 3.912 3.980 3.903 3.980 39,615 +0.07(+1.75%)
Jul 21, 2011 3.877 3.929 3.792 3.912 68,002 +0.04(+1.11%)
Jul 20, 2011 3.886 3.912 3.569 3.869 154,689 -0.01(-0.22%)
Jul 19, 2011 3.955 3.989 3.809 3.877 76,676 -0.07(-1.74%)
Jul 18, 2011 3.466 3.997 3.466 3.946 211,076 +0.21(+5.75%)
Jul 15, 2011 3.766 3.877 3.732 3.732 82,628 -0.03(-0.68%)
Jul 14, 2011 3.843 3.843 3.727 3.757 77,059 -0.07(-1.79%)
Jul 13, 2011 3.706 3.894 3.706 3.826 92,210 +0.09(+2.53%)
Jul 12, 2011 3.894 3.937 3.569 3.732 201,609 -0.05(-1.36%)
Jul 11, 2011 3.809 3.937 3.766 3.783 144,425 -0.14(-3.50%)
Jul 08, 2011 3.860 3.946 3.774 3.920 270,864 +0.04(+1.11%)
Jul 07, 2011 3.980 3.980 3.860 3.877 156,376 +0.01(+0.22%)
Jul 06, 2011 3.594 3.903 3.594 3.869 198,307 +0.23(+6.37%)
Jul 05, 2011 3.611 3.680 3.534 3.637 246,200 -0.03(-0.70%)
Jul 01, 2011 3.766 3.766 3.654 3.663 167,686 -0.03(-0.93%)
Jun 30, 2011 3.817 3.869 3.646 3.697 264,167 -0.06(-1.60%)
Jun 29, 2011 3.783 3.783 3.556 3.757 375,462 +0.02(+0.46%)
Jun 28, 2011 3.303 4.040 3.303 3.740 737,800 +0.63(+20.44%)
Jun 27, 2011 3.200 3.328 3.105 3.105 214,814 -0.16(-4.99%)
Jun 24, 2011 3.380 3.603 3.183 3.268 3,348,792 -0.11(-3.30%)
Jun 23, 2011 3.431 3.577 3.260 3.380 285,060 -0.06(-1.75%)
Jun 22, 2011 3.526 3.526 3.431 3.440 222,229 -0.13(-3.61%)
Jun 21, 2011 3.749 3.800 3.483 3.569 254,797 -0.09(-2.58%)
Jun 20, 2011 3.586 3.663 3.586 3.663 197,121 +0.06(+1.67%)
Jun 17, 2011 3.671 3.732 3.543 3.603 185,387 -0.04(-1.18%)
Jun 16, 2011 3.646 3.757 3.646 3.646 133,488 -0.02(-0.47%)
Jun 15, 2011 3.629 3.706 3.517 3.663 192,330 -0.04(-1.16%)
Jun 14, 2011 3.697 3.774 3.697 3.706 101,172 +0.05(+1.41%)
Jun 13, 2011 3.766 3.766 3.637 3.654 110,767 -0.10(-2.74%)
Jun 10, 2011 3.792 3.869 3.689 3.757 314,902 -0.08(-2.01%)
Jun 09, 2011 3.912 4.075 3.774 3.834 193,228 -0.07(-1.76%)
Jun 08, 2011 4.083 4.160 3.886 3.903 239,674 -0.20(-4.81%)
Jun 07, 2011 4.186 4.246 3.997 4.100 144,749 -0.03(-0.83%)
Jun 06, 2011 4.212 4.323 4.075 4.135 184,507 -0.07(-1.63%)
Jun 03, 2011 4.246 4.341 4.169 4.203 159,514 +0.29(+7.46%)
May 24, 2011 3.834 3.912 3.800 3.912 191,233 +0.07(+1.79%)
May 23, 2011 3.826 3.852 3.783 3.843 57,769 -0.03(-0.67%)
May 20, 2011 3.792 3.894 3.749 3.869 170,974 +0.03(+0.89%)
May 19, 2011 3.886 3.886 3.732 3.834 138,763 -0.01(-0.22%)
May 18, 2011 3.740 3.852 3.732 3.843 138,332 +0.10(+2.75%)
May 17, 2011 3.732 3.783 3.689 3.740 123,066 +0.00(+0.00%)
May 16, 2011 3.800 3.843 3.569 3.740 144,766 -0.10(-2.68%)
May 13, 2011 3.937 3.937 3.766 3.843 212,718 -0.09(-2.40%)
May 12, 2011 3.903 3.937 3.817 3.937 81,233 +0.05(+1.32%)
May 11, 2011 3.912 3.912 3.817 3.886 126,925 -0.04(-1.09%)
May 10, 2011 3.852 3.929 3.817 3.929 118,840 +0.11(+2.92%)
May 09, 2011 4.057 4.057 3.783 3.817 191,818 -0.26(-6.32%)
May 06, 2011 4.169 4.203 4.015 4.075 138,750 -0.01(-0.21%)
May 05, 2011 4.083 4.135 3.929 4.083 174,935 -0.04(-1.04%)
May 04, 2011 4.118 4.186 4.075 4.126 78,672 +0.00(+0.00%)
May 03, 2011 4.075 4.160 4.062 4.126 106,615 +0.03(+0.63%)
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.