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

First Bancorp (NY: FBP )

17.36 -0.10 (-0.57%)
Streaming Delayed Price Updated: 1:33 PM EDT, Apr 30, 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 (%)
Apr 29, 2011 4.289 4.289 4.065 4.281 181,806 -0.01(-0.20%)
Apr 28, 2011 4.281 4.289 4.195 4.289 71,187 +0.00(+0.00%)
Apr 27, 2011 4.203 4.289 4.066 4.289 109,465 +0.04(+1.01%)
Apr 26, 2011 4.109 4.263 4.109 4.246 94,740 +0.09(+2.27%)
Apr 25, 2011 4.066 4.178 4.006 4.152 132,125 +0.04(+1.04%)
Apr 21, 2011 4.118 4.118 4.043 4.109 86,571 +0.04(+1.05%)
Apr 20, 2011 4.100 4.100 3.997 4.066 172,343 +0.07(+1.72%)
Apr 19, 2011 3.912 4.032 3.817 3.997 143,624 +0.13(+3.33%)
Apr 18, 2011 3.774 3.903 3.774 3.869 118,361 +0.01(+0.22%)
Apr 15, 2011 3.843 3.869 3.757 3.860 160,123 -0.03(-0.88%)
Apr 14, 2011 3.757 3.919 3.706 3.894 191,817 +0.15(+3.89%)
Apr 13, 2011 3.877 3.886 3.749 3.749 134,195 -0.07(-1.80%)
Apr 12, 2011 3.817 3.860 3.749 3.817 150,152 -0.06(-1.55%)
Apr 11, 2011 4.015 4.118 3.826 3.877 221,157 -0.12(-3.00%)
Apr 08, 2011 4.203 4.263 3.989 3.997 190,099 -0.16(-3.92%)
Apr 07, 2011 4.238 4.246 4.141 4.160 107,716 -0.08(-1.82%)
Apr 06, 2011 4.289 4.332 4.220 4.238 126,814 -0.02(-0.40%)
Apr 05, 2011 4.203 4.281 4.118 4.255 139,424 +0.02(+0.40%)
Apr 04, 2011 4.435 4.581 4.066 4.238 373,377 -0.20(-4.45%)
Apr 01, 2011 4.323 4.435 3.997 4.435 344,314 +0.15(+3.40%)
Mar 31, 2011 4.118 4.289 3.929 4.289 243,250 +0.20(+4.82%)
Mar 30, 2011 4.066 4.118 3.946 4.092 182,667 +0.09(+2.36%)
Mar 29, 2011 3.877 4.049 3.860 3.997 122,348 +0.09(+2.42%)
Mar 28, 2011 3.920 3.986 3.843 3.903 118,113 +0.01(+0.22%)
Mar 25, 2011 4.504 4.504 3.877 3.894 222,798 -0.21(-5.22%)
Mar 24, 2011 4.075 4.306 4.049 4.109 184,855 +0.03(+0.84%)
Mar 23, 2011 3.920 4.075 3.843 4.075 174,434 +0.15(+3.94%)
Mar 22, 2011 3.937 3.946 3.809 3.920 153,663 +0.08(+2.01%)
Mar 21, 2011 3.843 3.860 3.783 3.843 189,039 +0.09(+2.28%)
Mar 18, 2011 3.663 3.792 3.646 3.757 365,033 +0.16(+4.53%)
Mar 17, 2011 3.517 3.749 3.474 3.594 371,400 +0.10(+2.95%)
Mar 16, 2011 3.637 3.667 3.483 3.491 174,156 -0.17(-4.68%)
Mar 15, 2011 3.586 3.671 3.560 3.663 239,308 -0.09(-2.29%)
Mar 14, 2011 3.817 3.817 3.732 3.749 138,040 -0.07(-1.80%)
Mar 11, 2011 3.792 3.843 3.774 3.817 139,043 -0.01(-0.22%)
Mar 10, 2011 3.869 3.903 3.774 3.826 202,450 -0.13(-3.25%)
Mar 09, 2011 3.903 4.075 3.774 3.955 245,419 +0.03(+0.65%)
Mar 08, 2011 3.757 3.929 3.749 3.929 146,177 +0.13(+3.39%)
Mar 07, 2011 3.834 3.929 3.723 3.800 274,085 -0.04(-1.12%)
Mar 04, 2011 3.869 3.920 3.706 3.843 197,384 -0.04(-1.10%)
Mar 03, 2011 3.766 3.929 3.766 3.886 204,525 +0.12(+3.19%)
Mar 02, 2011 3.749 3.817 3.689 3.766 167,024 +0.00(+0.00%)
Mar 01, 2011 4.006 4.032 3.689 3.766 331,887 -0.21(-5.39%)
Feb 28, 2011 4.118 4.169 3.920 3.980 234,447 -0.09(-2.32%)
Feb 25, 2011 3.792 4.109 3.749 4.075 427,534 +0.32(+8.45%)
Feb 24, 2011 3.843 3.860 3.603 3.757 415,906 -0.07(-1.79%)
Feb 23, 2011 4.040 4.160 3.826 3.826 367,071 -0.23(-5.71%)
Feb 22, 2011 4.126 4.186 4.057 4.057 223,513 -0.18(-4.25%)
Feb 18, 2011 4.160 4.263 4.126 4.238 324,477 +0.09(+2.28%)
Feb 17, 2011 4.375 4.375 4.126 4.143 439,789 -0.16(-3.78%)
Feb 16, 2011 4.298 4.469 4.298 4.306 225,491 +0.01(+0.20%)
Feb 15, 2011 4.375 4.375 4.298 4.298 333,421 -0.08(-1.76%)
Feb 14, 2011 4.641 4.675 4.332 4.375 460,553 -0.25(-5.38%)
Feb 11, 2011 4.649 4.761 4.551 4.624 273,584 -0.17(-3.58%)
Feb 10, 2011 4.718 4.864 4.649 4.795 236,935 +0.00(+0.00%)
Feb 09, 2011 4.555 4.890 4.426 4.795 566,206 +0.17(+3.71%)
Feb 08, 2011 4.718 4.769 4.547 4.624 366,748 -0.09(-1.82%)
Feb 07, 2011 4.504 4.975 4.495 4.709 476,646 +0.19(+4.17%)
Feb 04, 2011 4.589 4.589 4.366 4.521 293,642 -0.07(-1.50%)
Feb 03, 2011 4.692 4.692 4.435 4.589 212,122 +0.03(+0.56%)
Feb 02, 2011 4.401 4.606 4.272 4.564 537,668 +0.19(+4.31%)
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.