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

First Bancorp (NY: FBP )

17.88 -0.21 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 28, 2012 3.823 3.848 3.780 3.788 287,992 -0.06(-1.56%)
Sep 27, 2012 3.788 3.891 3.763 3.848 317,366 +0.09(+2.28%)
Sep 26, 2012 3.797 3.874 3.720 3.763 297,803 -0.03(-0.90%)
Sep 25, 2012 3.823 3.908 3.797 3.797 372,991 -0.02(-0.45%)
Sep 24, 2012 3.806 3.908 3.703 3.814 538,683 +0.01(+0.23%)
Sep 21, 2012 3.848 3.943 3.763 3.806 6,161,938 +0.00(+0.00%)
Sep 20, 2012 3.814 3.900 3.788 3.806 310,725 -0.03(-0.67%)
Sep 19, 2012 3.857 3.883 3.788 3.831 911,836 -0.03(-0.67%)
Sep 18, 2012 3.754 3.857 3.746 3.857 334,252 +0.11(+2.97%)
Sep 17, 2012 3.703 3.836 3.686 3.746 369,171 +0.02(+0.46%)
Sep 14, 2012 3.720 3.771 3.677 3.728 359,000 +0.06(+1.64%)
Sep 13, 2012 3.634 3.746 3.583 3.668 578,165 +0.03(+0.71%)
Sep 12, 2012 3.591 3.643 3.523 3.643 253,950 +0.04(+1.19%)
Sep 11, 2012 3.677 3.771 3.600 3.600 280,642 -0.09(-2.55%)
Sep 10, 2012 3.566 3.703 3.557 3.694 288,243 +0.15(+4.11%)
Sep 07, 2012 3.668 3.694 3.514 3.548 227,236 -0.12(-3.27%)
Sep 06, 2012 3.583 3.686 3.548 3.668 373,227 +0.12(+3.38%)
Sep 05, 2012 3.343 3.617 3.308 3.548 755,286 +0.24(+7.25%)
Sep 04, 2012 3.274 3.403 3.154 3.308 214,868 +0.03(+1.05%)
Aug 31, 2012 3.308 3.308 3.171 3.274 109,177 +0.01(+0.26%)
Aug 30, 2012 3.377 3.377 3.257 3.266 83,092 -0.12(-3.54%)
Aug 29, 2012 3.377 3.386 3.317 3.386 286,718 +0.09(+2.60%)
Aug 27, 2012 3.326 3.334 3.274 3.300 84,404 +0.00(+0.00%)
Aug 24, 2012 3.180 3.300 3.180 3.300 175,565 +0.10(+3.22%)
Aug 23, 2012 3.154 3.214 3.137 3.197 69,430 +0.03(+1.08%)
Aug 22, 2012 3.171 3.214 3.077 3.163 104,750 -0.02(-0.54%)
Aug 21, 2012 3.197 3.223 3.154 3.180 159,978 -0.01(-0.27%)
Aug 20, 2012 3.214 3.214 3.077 3.188 336,962 -0.03(-0.80%)
Aug 17, 2012 3.197 3.214 3.094 3.214 173,850 +0.03(+0.81%)
Aug 16, 2012 3.043 3.214 2.940 3.188 329,698 +0.13(+4.20%)
Aug 15, 2012 2.948 3.060 2.931 3.060 131,497 +0.12(+4.08%)
Aug 14, 2012 3.026 3.060 2.931 2.940 180,729 -0.08(-2.56%)
Aug 13, 2012 3.068 3.111 2.966 3.017 179,146 -0.04(-1.40%)
Aug 10, 2012 3.086 3.094 3.034 3.060 119,798 -0.03(-1.11%)
Aug 09, 2012 3.137 3.334 3.043 3.094 169,886 -0.04(-1.37%)
Aug 08, 2012 3.206 3.240 3.086 3.137 114,354 -0.08(-2.40%)
Aug 07, 2012 3.206 3.283 3.171 3.214 159,096 +0.03(+1.08%)
Aug 06, 2012 3.060 3.188 3.060 3.180 270,711 +0.14(+4.51%)
Aug 03, 2012 2.897 3.103 2.897 3.043 185,079 +0.18(+6.29%)
Aug 02, 2012 3.051 3.128 2.863 2.863 254,345 -0.20(-6.44%)
Aug 01, 2012 3.300 3.343 3.060 3.060 219,621 -0.18(-5.56%)
Jul 31, 2012 3.283 3.317 3.137 3.240 225,183 +0.10(+3.28%)
Jul 30, 2012 3.300 3.300 3.137 3.137 62,672 -0.17(-5.18%)
Jul 27, 2012 3.000 3.326 2.966 3.308 200,581 +0.31(+10.29%)
Jul 26, 2012 2.983 3.000 2.940 3.000 109,205 +0.06(+2.04%)
Jul 25, 2012 2.948 2.983 2.914 2.940 97,014 +0.02(+0.59%)
Jul 24, 2012 2.897 2.940 2.871 2.923 146,505 +0.03(+0.89%)
Jul 23, 2012 2.983 2.983 2.880 2.897 191,440 -0.10(-3.43%)
Jul 20, 2012 3.094 3.094 3.000 3.000 183,660 -0.12(-3.85%)
Jul 19, 2012 3.231 3.240 3.089 3.120 112,082 -0.12(-3.70%)
Jul 18, 2012 3.214 3.283 3.171 3.240 151,529 +0.03(+1.07%)
Jul 17, 2012 3.086 3.214 3.043 3.206 185,491 +0.16(+5.35%)
Jul 16, 2012 3.188 3.188 3.026 3.043 278,744 -0.16(-5.08%)
Jul 13, 2012 3.146 3.231 2.983 3.206 297,063 +0.06(+1.91%)
Jul 12, 2012 3.214 3.248 3.146 3.146 160,487 -0.07(-2.13%)
Jul 11, 2012 3.266 3.266 3.197 3.214 112,520 -0.06(-1.83%)
Jul 10, 2012 3.257 3.283 3.197 3.274 226,396 +0.04(+1.33%)
Jul 09, 2012 3.240 3.283 3.197 3.231 143,362 -0.02(-0.53%)
Jul 06, 2012 3.283 3.283 3.180 3.248 124,147 -0.08(-2.32%)
Jul 05, 2012 3.377 3.428 3.300 3.326 129,209 -0.04(-1.27%)
Jul 03, 2012 3.411 3.428 3.360 3.368 121,096 -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.