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

First Bancorp (NY: FBP )

18.09 +0.04 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 30, 2011 2.949 3.000 2.914 2.991 72,957 +0.03(+1.16%)
Dec 29, 2011 3.026 3.034 2.948 2.957 129,637 -0.02(-0.58%)
Dec 28, 2011 3.000 3.026 2.924 2.974 95,916 +0.02(+0.58%)
Dec 27, 2011 2.957 3.008 2.930 2.957 47,853 -0.04(-1.43%)
Dec 23, 2011 2.957 3.008 2.820 3.000 109,968 +0.00(+0.00%)
Dec 21, 2011 3.008 3.111 2.957 3.000 206,877 -0.05(-1.69%)
Dec 20, 2011 2.854 3.171 2.854 3.051 160,022 +0.15(+5.33%)
Dec 19, 2011 2.717 2.974 2.717 2.897 268,899 +0.00(+0.00%)
Dec 16, 2011 3.137 3.137 2.786 2.897 256,659 -0.22(-7.14%)
Dec 15, 2011 2.786 3.308 2.786 3.120 136,528 -0.17(-5.21%)
Dec 14, 2011 2.751 3.343 2.751 3.291 105,588 -0.05(-1.54%)
Dec 13, 2011 3.386 3.386 3.274 3.343 71,783 -0.04(-1.27%)
Dec 12, 2011 3.308 3.386 3.266 3.386 76,058 +0.02(+0.51%)
Dec 09, 2011 3.291 3.377 3.291 3.368 107,875 +0.07(+2.08%)
Dec 08, 2011 3.351 3.352 3.223 3.300 97,438 -0.10(-3.02%)
Dec 07, 2011 3.368 3.403 3.223 3.403 79,637 -0.03(-0.75%)
Dec 06, 2011 3.154 3.428 3.128 3.428 127,099 +0.27(+8.70%)
Dec 05, 2011 3.188 3.248 3.146 3.154 91,549 -0.03(-0.81%)
Dec 02, 2011 3.043 3.206 3.043 3.180 57,036 +0.14(+4.51%)
Dec 01, 2011 2.991 3.043 2.861 3.043 117,647 +0.04(+1.43%)
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%)
Nov 01, 2011 3.171 3.334 3.103 3.223 169,955 +0.17(+5.62%)
Oct 31, 2011 2.751 3.077 2.751 3.051 144,029 +0.18(+6.27%)
Oct 28, 2011 2.888 2.906 2.786 2.871 84,579 -0.04(-1.47%)
Oct 27, 2011 2.674 2.966 2.631 2.914 150,914 +0.33(+12.96%)
Oct 26, 2011 2.563 2.606 2.512 2.580 210,157 +0.03(+1.01%)
Oct 25, 2011 2.691 2.691 2.511 2.554 134,639 +0.03(+1.02%)
Oct 24, 2011 2.511 2.546 2.503 2.528 79,309 +0.05(+2.08%)
Oct 21, 2011 2.597 2.597 2.477 2.477 123,764 -0.10(-3.99%)
Oct 20, 2011 2.511 2.623 2.511 2.580 105,430 +0.04(+1.69%)
Oct 19, 2011 2.597 2.606 2.537 2.537 50,270 -0.07(-2.63%)
Oct 18, 2011 2.588 2.648 2.571 2.606 61,400 +0.02(+0.66%)
Oct 17, 2011 2.554 2.631 2.494 2.588 90,362 +0.01(+0.33%)
Oct 14, 2011 2.520 2.614 2.520 2.580 78,575 +0.11(+4.51%)
Oct 13, 2011 2.571 2.580 2.468 2.468 507,690 -0.15(-5.88%)
Oct 12, 2011 2.528 2.640 2.494 2.623 117,896 +0.13(+5.15%)
Oct 11, 2011 2.571 2.580 2.486 2.494 69,977 -0.08(-3.00%)
Oct 10, 2011 2.391 2.588 2.383 2.571 189,625 +0.24(+10.29%)
Oct 07, 2011 2.340 2.391 2.263 2.331 50,762 -0.06(-2.51%)
Oct 06, 2011 2.323 2.391 2.323 2.391 63,628 +0.11(+4.89%)
Oct 05, 2011 2.366 2.366 2.160 2.280 168,884 -0.06(-2.56%)
Oct 04, 2011 2.143 2.383 2.143 2.340 101,473 +0.14(+6.23%)
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.