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

First Bancorp (NY: FBP )

17.73 +0.15 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2012 3.281 3.281 3.145 3.247 110,089 +0.01(+0.26%)
Aug 30, 2012 3.349 3.349 3.230 3.239 83,787 -0.12(-3.54%)
Aug 29, 2012 3.349 3.357 3.289 3.357 289,114 +0.08(+2.60%)
Aug 27, 2012 3.298 3.307 3.247 3.272 85,109 +0.00(+0.00%)
Aug 24, 2012 3.154 3.272 3.154 3.272 177,031 +0.10(+3.22%)
Aug 23, 2012 3.128 3.188 3.111 3.171 70,010 +0.03(+1.08%)
Aug 22, 2012 3.145 3.188 3.051 3.136 105,625 -0.02(-0.54%)
Aug 21, 2012 3.171 3.196 3.128 3.154 161,315 -0.01(-0.27%)
Aug 20, 2012 3.188 3.188 3.051 3.162 339,777 -0.03(-0.80%)
Aug 17, 2012 3.171 3.188 3.068 3.188 175,302 +0.03(+0.81%)
Aug 16, 2012 3.018 3.188 2.916 3.162 332,453 +0.13(+4.20%)
Aug 15, 2012 2.924 3.034 2.907 3.034 132,596 +0.12(+4.08%)
Aug 14, 2012 3.001 3.034 2.907 2.916 182,238 -0.08(-2.56%)
Aug 13, 2012 3.043 3.086 2.941 2.992 180,643 -0.04(-1.40%)
Aug 10, 2012 3.060 3.068 3.009 3.034 120,798 -0.03(-1.11%)
Aug 09, 2012 3.111 3.307 3.018 3.068 171,305 -0.04(-1.37%)
Aug 08, 2012 3.179 3.213 3.060 3.111 115,309 -0.08(-2.40%)
Aug 07, 2012 3.179 3.256 3.145 3.188 160,425 +0.03(+1.08%)
Aug 06, 2012 3.034 3.162 3.034 3.154 272,973 +0.14(+4.51%)
Aug 03, 2012 2.873 3.077 2.873 3.018 186,626 +0.18(+6.29%)
Aug 02, 2012 3.026 3.103 2.839 2.839 256,470 -0.20(-6.44%)
Aug 01, 2012 3.272 3.315 3.034 3.034 221,456 -0.18(-5.56%)
Jul 31, 2012 3.256 3.289 3.111 3.213 227,064 +0.10(+3.28%)
Jul 30, 2012 3.272 3.272 3.111 3.111 63,196 -0.17(-5.18%)
Jul 27, 2012 2.975 3.298 2.941 3.281 202,257 +0.31(+10.29%)
Jul 26, 2012 2.958 2.975 2.916 2.975 110,117 +0.06(+2.04%)
Jul 25, 2012 2.924 2.958 2.890 2.916 97,824 +0.02(+0.59%)
Jul 24, 2012 2.873 2.916 2.848 2.898 147,729 +0.03(+0.89%)
Jul 23, 2012 2.958 2.958 2.856 2.873 193,040 -0.10(-3.43%)
Jul 20, 2012 3.068 3.068 2.975 2.975 185,195 -0.12(-3.85%)
Jul 19, 2012 3.204 3.213 3.063 3.094 113,018 -0.12(-3.70%)
Jul 18, 2012 3.188 3.256 3.145 3.213 152,795 +0.03(+1.07%)
Jul 17, 2012 3.060 3.188 3.018 3.179 187,041 +0.16(+5.35%)
Jul 16, 2012 3.162 3.162 3.001 3.018 281,073 -0.16(-5.08%)
Jul 13, 2012 3.119 3.204 2.958 3.179 299,544 +0.06(+1.91%)
Jul 12, 2012 3.188 3.221 3.119 3.119 161,828 -0.07(-2.13%)
Jul 11, 2012 3.239 3.239 3.171 3.188 113,460 -0.06(-1.83%)
Jul 10, 2012 3.230 3.256 3.171 3.247 228,288 +0.04(+1.33%)
Jul 09, 2012 3.213 3.256 3.171 3.204 144,560 -0.02(-0.53%)
Jul 06, 2012 3.256 3.256 3.154 3.221 125,184 -0.08(-2.32%)
Jul 05, 2012 3.349 3.400 3.272 3.298 130,289 -0.04(-1.27%)
Jul 03, 2012 3.383 3.400 3.332 3.341 122,108 -0.06(-1.75%)
Jul 02, 2012 3.341 3.400 3.256 3.400 364,035 +0.03(+1.01%)
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.