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

First Bancorp (NY: FBP )

17.39 -0.05 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Sep 30, 2011 2.485 2.516 2.354 2.380 157,896 -0.09(-3.78%)
Sep 29, 2011 2.916 2.916 2.372 2.474 67,031 +0.13(+5.43%)
Sep 28, 2011 2.439 2.448 2.346 2.346 137,237 -0.08(-3.50%)
Sep 27, 2011 2.525 2.550 2.431 2.431 147,489 -0.06(-2.39%)
Sep 26, 2011 2.507 2.567 2.431 2.490 127,741 +0.00(+0.00%)
Sep 23, 2011 2.457 2.507 2.431 2.490 109,617 -0.01(-0.34%)
Sep 22, 2011 2.431 2.499 2.431 2.499 72,548 +0.07(+2.80%)
Sep 21, 2011 2.558 2.558 2.431 2.431 135,982 -0.14(-5.61%)
Sep 20, 2011 2.533 2.601 2.533 2.575 140,996 +0.03(+1.00%)
Sep 19, 2011 2.575 2.601 2.499 2.550 100,837 -0.06(-2.28%)
Sep 16, 2011 2.567 2.618 2.533 2.610 201,141 +0.06(+2.33%)
Sep 15, 2011 2.618 2.618 2.507 2.550 257,028 +0.01(+0.33%)
Sep 14, 2011 2.550 2.567 2.512 2.542 111,547 +0.02(+0.67%)
Sep 13, 2011 2.575 2.592 2.474 2.525 93,077 -0.08(-2.94%)
Sep 12, 2011 2.592 2.618 2.533 2.601 320,071 +0.01(+0.33%)
Sep 09, 2011 2.575 2.592 2.474 2.592 144,795 -0.04(-1.61%)
Sep 08, 2011 2.771 2.771 2.575 2.635 78,556 -0.10(-3.73%)
Sep 07, 2011 2.720 2.745 2.678 2.737 39,191 +0.08(+3.21%)
Sep 06, 2011 2.431 2.669 2.431 2.652 121,833 +0.19(+7.59%)
Sep 02, 2011 2.660 2.660 2.465 2.465 146,988 -0.23(-8.52%)
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.