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

First Bancorp (NY: FBP )

18.00 +0.12 (+0.67%)
Streaming Delayed Price Updated: 11:42 AM 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 (%)
Nov 30, 2011 3.122 3.122 2.951 3.002 82,046 +0.00(+0.00%)
Nov 29, 2011 2.942 3.028 2.942 3.002 106,343 -0.04(-1.41%)
Nov 28, 2011 3.045 3.045 2.994 3.045 47,804 +0.09(+3.20%)
Nov 25, 2011 2.951 2.968 2.925 2.951 6,226 -0.02(-0.58%)
Nov 23, 2011 3.071 3.071 2.942 2.968 121,756 -0.05(-1.70%)
Nov 22, 2011 3.011 3.080 2.951 3.020 74,371 -0.02(-0.56%)
Nov 21, 2011 3.002 3.037 2.942 3.037 123,736 +0.03(+1.14%)
Nov 18, 2011 3.088 3.088 3.002 3.002 160,093 -0.01(-0.28%)
Nov 17, 2011 3.037 3.071 3.002 3.011 62,506 +0.00(+0.00%)
Nov 16, 2011 3.114 3.131 3.011 3.011 51,998 -0.18(-5.65%)
Nov 15, 2011 3.011 3.234 3.011 3.191 93,701 +0.14(+4.49%)
Nov 14, 2011 3.028 3.054 2.985 3.054 49,903 +0.01(+0.28%)
Nov 11, 2011 3.037 3.105 2.969 3.045 70,264 +0.03(+0.85%)
Nov 10, 2011 3.122 3.165 3.003 3.020 68,336 -0.08(-2.49%)
Nov 09, 2011 3.243 3.303 3.088 3.097 78,739 -0.21(-6.23%)
Nov 08, 2011 3.337 3.345 3.208 3.303 90,447 -0.03(-1.03%)
Nov 07, 2011 3.303 3.337 3.251 3.337 61,680 +0.03(+1.04%)
Nov 04, 2011 3.303 3.311 3.225 3.303 84,462 -0.07(-2.04%)
Nov 03, 2011 3.114 3.406 3.114 3.371 120,322 +0.27(+8.56%)
Nov 02, 2011 3.217 3.225 3.105 3.105 89,966 -0.12(-3.72%)
Nov 01, 2011 3.174 3.337 3.105 3.225 169,813 +0.17(+5.62%)
Oct 31, 2011 2.754 3.080 2.754 3.054 143,908 +0.18(+6.27%)
Oct 28, 2011 2.891 2.908 2.788 2.874 84,508 -0.04(-1.47%)
Oct 27, 2011 2.676 2.968 2.634 2.917 150,788 +0.33(+12.96%)
Oct 26, 2011 2.565 2.608 2.514 2.582 209,981 +0.03(+1.01%)
Oct 25, 2011 2.694 2.694 2.513 2.556 134,527 +0.03(+1.02%)
Oct 24, 2011 2.513 2.548 2.505 2.531 79,242 +0.05(+2.08%)
Oct 21, 2011 2.599 2.599 2.479 2.479 123,661 -0.10(-3.99%)
Oct 20, 2011 2.514 2.625 2.514 2.582 105,342 +0.04(+1.69%)
Oct 19, 2011 2.599 2.608 2.539 2.539 50,228 -0.07(-2.63%)
Oct 18, 2011 2.591 2.651 2.574 2.608 61,348 +0.02(+0.66%)
Oct 17, 2011 2.556 2.634 2.496 2.591 90,287 +0.01(+0.33%)
Oct 14, 2011 2.522 2.616 2.522 2.582 78,509 +0.11(+4.51%)
Oct 13, 2011 2.573 2.582 2.471 2.471 507,264 -0.15(-5.88%)
Oct 12, 2011 2.531 2.642 2.496 2.625 117,797 +0.13(+5.15%)
Oct 11, 2011 2.573 2.582 2.488 2.496 69,919 -0.08(-3.00%)
Oct 10, 2011 2.393 2.591 2.385 2.573 189,466 +0.24(+10.29%)
Oct 07, 2011 2.342 2.393 2.265 2.333 50,720 -0.06(-2.51%)
Oct 06, 2011 2.325 2.393 2.325 2.393 63,575 +0.11(+4.89%)
Oct 05, 2011 2.368 2.368 2.162 2.282 168,742 -0.06(-2.56%)
Oct 04, 2011 2.145 2.385 2.145 2.342 101,388 +0.14(+6.23%)
Oct 03, 2011 2.376 2.402 2.162 2.205 60,093 -0.20(-8.21%)
Sep 30, 2011 2.508 2.539 2.376 2.402 156,457 -0.09(-3.78%)
Sep 29, 2011 2.942 2.942 2.393 2.496 66,420 +0.13(+5.44%)
Sep 28, 2011 2.462 2.471 2.368 2.368 135,986 -0.09(-3.50%)
Sep 27, 2011 2.548 2.573 2.453 2.453 146,144 -0.06(-2.39%)
Sep 26, 2011 2.531 2.591 2.453 2.513 126,576 +0.00(+0.00%)
Sep 23, 2011 2.479 2.531 2.453 2.513 108,618 -0.01(-0.34%)
Sep 22, 2011 2.453 2.522 2.453 2.522 71,886 +0.07(+2.80%)
Sep 21, 2011 2.582 2.582 2.453 2.453 134,742 -0.15(-5.61%)
Sep 20, 2011 2.556 2.625 2.556 2.599 139,711 +0.03(+1.00%)
Sep 19, 2011 2.599 2.625 2.522 2.573 99,918 -0.06(-2.28%)
Sep 16, 2011 2.591 2.642 2.556 2.634 199,307 +0.06(+2.33%)
Sep 15, 2011 2.642 2.642 2.531 2.573 254,685 +0.01(+0.33%)
Sep 14, 2011 2.573 2.591 2.535 2.565 110,530 +0.02(+0.67%)
Sep 13, 2011 2.599 2.616 2.496 2.548 92,229 -0.08(-2.94%)
Sep 12, 2011 2.616 2.642 2.556 2.625 317,153 +0.01(+0.33%)
Sep 09, 2011 2.599 2.616 2.496 2.616 143,475 -0.04(-1.61%)
Sep 08, 2011 2.796 2.796 2.599 2.659 77,840 -0.10(-3.73%)
Sep 07, 2011 2.745 2.771 2.702 2.762 38,834 +0.09(+3.21%)
Sep 06, 2011 2.453 2.694 2.453 2.676 120,722 +0.19(+7.59%)
Sep 02, 2011 2.685 2.685 2.488 2.488 145,648 -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.