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

First Bancorp (NY: FBP )

17.82 -0.16 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 30, 2011 3.120 3.120 2.948 3.000 82,115 +0.00(+0.00%)
Nov 29, 2011 2.940 3.026 2.940 3.000 106,433 -0.04(-1.41%)
Nov 28, 2011 3.043 3.043 2.991 3.043 47,845 +0.09(+3.20%)
Nov 25, 2011 2.948 2.966 2.923 2.948 6,231 -0.02(-0.58%)
Nov 23, 2011 3.068 3.068 2.940 2.966 121,858 -0.05(-1.70%)
Nov 22, 2011 3.008 3.077 2.948 3.017 74,433 -0.02(-0.56%)
Nov 21, 2011 3.000 3.034 2.940 3.034 123,840 +0.03(+1.14%)
Nov 18, 2011 3.086 3.086 3.000 3.000 160,227 -0.01(-0.28%)
Nov 17, 2011 3.034 3.068 3.000 3.008 62,558 +0.00(+0.00%)
Nov 16, 2011 3.111 3.128 3.008 3.008 52,041 -0.18(-5.65%)
Nov 15, 2011 3.009 3.231 3.009 3.188 93,780 +0.14(+4.49%)
Nov 14, 2011 3.026 3.051 2.983 3.051 49,945 +0.01(+0.28%)
Nov 11, 2011 3.034 3.103 2.966 3.043 70,323 +0.03(+0.85%)
Nov 10, 2011 3.120 3.163 3.001 3.017 68,393 -0.08(-2.49%)
Nov 09, 2011 3.240 3.300 3.086 3.094 78,805 -0.21(-6.23%)
Nov 08, 2011 3.334 3.343 3.206 3.300 90,523 -0.03(-1.03%)
Nov 07, 2011 3.300 3.334 3.248 3.334 61,732 +0.03(+1.04%)
Nov 04, 2011 3.300 3.308 3.223 3.300 84,533 -0.07(-2.04%)
Nov 03, 2011 3.111 3.403 3.111 3.368 120,423 +0.27(+8.56%)
Nov 02, 2011 3.214 3.223 3.103 3.103 90,041 -0.12(-3.72%)
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.