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 (%)
Sep 28, 2012 3.826 3.852 3.783 3.792 287,751 -0.06(-1.56%)
Sep 27, 2012 3.792 3.894 3.766 3.852 317,100 +0.09(+2.28%)
Sep 26, 2012 3.800 3.877 3.723 3.766 297,554 -0.03(-0.90%)
Sep 25, 2012 3.826 3.912 3.800 3.800 372,678 -0.02(-0.45%)
Sep 24, 2012 3.809 3.912 3.706 3.817 538,231 +0.01(+0.23%)
Sep 21, 2012 3.852 3.946 3.766 3.809 6,156,772 +0.00(+0.00%)
Sep 20, 2012 3.817 3.903 3.792 3.809 310,464 -0.03(-0.67%)
Sep 19, 2012 3.860 3.886 3.792 3.834 911,072 -0.03(-0.67%)
Sep 18, 2012 3.757 3.860 3.749 3.860 333,972 +0.11(+2.97%)
Sep 17, 2012 3.706 3.839 3.689 3.749 368,861 +0.02(+0.46%)
Sep 14, 2012 3.723 3.774 3.680 3.732 358,699 +0.06(+1.64%)
Sep 13, 2012 3.637 3.749 3.586 3.671 577,680 +0.03(+0.71%)
Sep 12, 2012 3.594 3.646 3.526 3.646 253,737 +0.04(+1.19%)
Sep 11, 2012 3.680 3.774 3.603 3.603 280,407 -0.09(-2.55%)
Sep 10, 2012 3.569 3.706 3.560 3.697 288,002 +0.15(+4.11%)
Sep 07, 2012 3.671 3.697 3.517 3.551 227,046 -0.12(-3.27%)
Sep 06, 2012 3.586 3.689 3.551 3.671 372,915 +0.12(+3.38%)
Sep 05, 2012 3.345 3.620 3.311 3.551 754,653 +0.24(+7.25%)
Sep 04, 2012 3.277 3.406 3.157 3.311 214,688 +0.03(+1.05%)
Aug 31, 2012 3.311 3.311 3.174 3.277 109,085 +0.01(+0.26%)
Aug 30, 2012 3.380 3.380 3.260 3.268 83,023 -0.12(-3.54%)
Aug 29, 2012 3.380 3.388 3.320 3.388 286,478 +0.09(+2.60%)
Aug 27, 2012 3.328 3.337 3.277 3.303 84,333 +0.00(+0.00%)
Aug 24, 2012 3.183 3.303 3.183 3.303 175,417 +0.10(+3.22%)
Aug 23, 2012 3.157 3.217 3.140 3.200 69,372 +0.03(+1.08%)
Aug 22, 2012 3.174 3.217 3.080 3.165 104,662 -0.02(-0.54%)
Aug 21, 2012 3.200 3.225 3.157 3.183 159,844 -0.01(-0.27%)
Aug 20, 2012 3.217 3.217 3.080 3.191 336,680 -0.03(-0.80%)
Aug 17, 2012 3.200 3.217 3.097 3.217 173,704 +0.03(+0.81%)
Aug 16, 2012 3.045 3.217 2.942 3.191 329,422 +0.13(+4.20%)
Aug 15, 2012 2.951 3.062 2.934 3.062 131,387 +0.12(+4.08%)
Aug 14, 2012 3.028 3.062 2.934 2.942 180,577 -0.08(-2.56%)
Aug 13, 2012 3.071 3.114 2.968 3.020 178,996 -0.04(-1.40%)
Aug 10, 2012 3.088 3.097 3.037 3.062 119,697 -0.03(-1.11%)
Aug 09, 2012 3.140 3.337 3.045 3.097 169,744 -0.04(-1.37%)
Aug 08, 2012 3.208 3.243 3.088 3.140 114,258 -0.08(-2.40%)
Aug 07, 2012 3.208 3.285 3.174 3.217 158,963 +0.03(+1.08%)
Aug 06, 2012 3.062 3.191 3.062 3.183 270,484 +0.14(+4.51%)
Aug 03, 2012 2.899 3.105 2.899 3.045 184,924 +0.18(+6.29%)
Aug 02, 2012 3.054 3.131 2.865 2.865 254,132 -0.20(-6.44%)
Aug 01, 2012 3.303 3.345 3.062 3.062 219,437 -0.18(-5.56%)
Jul 31, 2012 3.285 3.320 3.140 3.243 224,994 +0.10(+3.28%)
Jul 30, 2012 3.303 3.303 3.140 3.140 62,620 -0.17(-5.18%)
Jul 27, 2012 3.002 3.328 2.968 3.311 200,413 +0.31(+10.29%)
Jul 26, 2012 2.985 3.002 2.942 3.002 109,113 +0.06(+2.04%)
Jul 25, 2012 2.951 2.985 2.917 2.942 96,932 +0.02(+0.59%)
Jul 24, 2012 2.899 2.942 2.874 2.925 146,382 +0.03(+0.89%)
Jul 23, 2012 2.985 2.985 2.882 2.899 191,280 -0.10(-3.43%)
Jul 20, 2012 3.097 3.097 3.002 3.002 183,507 -0.12(-3.85%)
Jul 19, 2012 3.234 3.243 3.092 3.122 111,988 -0.12(-3.70%)
Jul 18, 2012 3.217 3.285 3.174 3.243 151,402 +0.03(+1.07%)
Jul 17, 2012 3.088 3.217 3.045 3.208 185,336 +0.16(+5.35%)
Jul 16, 2012 3.191 3.191 3.028 3.045 278,510 -0.16(-5.08%)
Jul 13, 2012 3.148 3.234 2.985 3.208 296,814 +0.06(+1.91%)
Jul 12, 2012 3.217 3.251 3.148 3.148 160,352 -0.07(-2.13%)
Jul 11, 2012 3.268 3.268 3.200 3.217 112,425 -0.06(-1.83%)
Jul 10, 2012 3.260 3.285 3.200 3.277 226,207 +0.04(+1.33%)
Jul 09, 2012 3.243 3.285 3.200 3.234 143,242 -0.02(-0.53%)
Jul 06, 2012 3.285 3.285 3.183 3.251 124,043 -0.08(-2.32%)
Jul 05, 2012 3.380 3.431 3.303 3.328 129,101 -0.04(-1.27%)
Jul 03, 2012 3.414 3.431 3.363 3.371 120,995 -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.