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

First Bancorp (NY: FBP )

17.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 30, 2012 3.643 3.728 3.609 3.651 162,241 -0.01(-0.23%)
Apr 27, 2012 3.651 3.668 3.540 3.660 77,319 +0.02(+0.47%)
Apr 26, 2012 3.531 3.677 3.531 3.643 142,994 +0.13(+3.66%)
Apr 25, 2012 3.497 3.540 3.446 3.514 138,775 +0.07(+1.99%)
Apr 24, 2012 3.394 3.548 3.360 3.446 155,726 +0.03(+0.75%)
Apr 23, 2012 3.351 3.420 3.257 3.420 126,119 +0.03(+1.01%)
Apr 20, 2012 3.403 3.471 3.326 3.386 146,862 +0.02(+0.51%)
Apr 19, 2012 3.514 3.660 3.343 3.368 237,150 -0.14(-3.91%)
Apr 18, 2012 3.514 3.634 3.446 3.506 209,940 -0.05(-1.45%)
Apr 17, 2012 3.394 3.634 3.351 3.557 193,622 +0.15(+4.27%)
Apr 16, 2012 3.403 3.437 3.283 3.411 205,960 +0.03(+1.02%)
Apr 13, 2012 3.548 3.548 3.343 3.377 252,917 -0.15(-4.37%)
Apr 12, 2012 3.557 3.600 3.463 3.531 226,931 -0.03(-0.96%)
Apr 11, 2012 3.591 3.626 3.463 3.566 301,473 -0.01(-0.24%)
Apr 10, 2012 3.677 3.677 3.497 3.574 270,675 -0.10(-2.80%)
Apr 09, 2012 3.608 3.728 3.583 3.677 336,350 +0.00(+0.00%)
Apr 05, 2012 3.583 3.703 3.574 3.677 273,527 +0.12(+3.37%)
Apr 04, 2012 3.626 3.703 3.531 3.557 190,194 -0.11(-3.04%)
Apr 03, 2012 3.626 3.746 3.531 3.668 307,452 +0.01(+0.23%)
Apr 02, 2012 3.771 3.771 3.634 3.660 458,380 -0.11(-2.95%)
Mar 30, 2012 3.754 3.776 3.694 3.771 346,128 +0.04(+1.15%)
Mar 29, 2012 3.737 3.754 3.540 3.728 522,143 -0.02(-0.46%)
Mar 28, 2012 3.583 3.750 3.557 3.746 398,019 +0.15(+4.05%)
Mar 27, 2012 3.557 3.634 3.506 3.600 911,759 +0.06(+1.69%)
Mar 26, 2012 3.523 3.574 3.488 3.540 314,521 +0.05(+1.47%)
Mar 23, 2012 3.454 3.523 3.326 3.488 215,538 +0.04(+1.24%)
Mar 22, 2012 3.420 3.480 3.351 3.446 358,845 +0.02(+0.50%)
Mar 21, 2012 3.403 3.428 3.317 3.428 291,578 +0.06(+1.78%)
Mar 20, 2012 3.368 3.428 3.368 3.368 319,763 -0.03(-0.76%)
Mar 19, 2012 3.317 3.394 3.274 3.394 305,484 +0.13(+3.94%)
Mar 16, 2012 3.428 3.428 3.266 3.266 1,051,256 -0.14(-4.03%)
Mar 15, 2012 3.428 3.454 3.326 3.403 454,011 -0.03(-0.75%)
Mar 14, 2012 3.480 3.497 3.283 3.428 691,640 +0.00(+0.00%)
Mar 13, 2012 3.488 3.514 3.308 3.428 769,411 -0.01(-0.25%)
Mar 12, 2012 3.377 3.497 3.274 3.437 671,946 +0.10(+3.08%)
Mar 09, 2012 3.317 3.368 3.206 3.334 397,141 +0.04(+1.30%)
Mar 08, 2012 3.291 3.411 3.240 3.291 355,251 +0.11(+3.50%)
Mar 07, 2012 3.231 3.317 3.085 3.180 732,230 +0.06(+1.92%)
Mar 06, 2012 3.137 3.171 2.974 3.120 590,400 -0.06(-1.89%)
Mar 05, 2012 3.240 3.334 3.137 3.180 522,733 -0.04(-1.33%)
Mar 02, 2012 3.291 3.386 3.214 3.223 539,673 -0.11(-3.34%)
Mar 01, 2012 3.300 3.360 3.213 3.334 524,322 +0.02(+0.52%)
Feb 29, 2012 3.300 3.428 3.214 3.317 490,778 -0.02(-0.51%)
Feb 28, 2012 3.403 3.403 3.206 3.334 508,920 -0.03(-0.77%)
Feb 27, 2012 3.386 3.437 3.214 3.360 254,553 -0.03(-0.76%)
Feb 24, 2012 3.377 3.420 3.206 3.386 248,890 -0.02(-0.50%)
Feb 23, 2012 3.403 3.437 3.351 3.403 215,176 -0.02(-0.50%)
Feb 22, 2012 3.368 3.437 3.240 3.420 929,028 +0.04(+1.27%)
Feb 21, 2012 3.214 3.428 3.188 3.377 242,119 +0.15(+4.51%)
Feb 17, 2012 3.274 3.463 3.210 3.231 389,817 -0.02(-0.53%)
Feb 16, 2012 3.651 3.686 3.146 3.248 624,610 -0.36(-9.98%)
Feb 15, 2012 4.054 4.097 3.583 3.608 208,346 -0.36(-9.07%)
Feb 14, 2012 4.080 4.080 3.900 3.968 114,945 -0.13(-3.14%)
Feb 13, 2012 4.277 4.277 4.097 4.097 121,126 -0.15(-3.43%)
Feb 10, 2012 3.874 4.243 3.763 4.243 216,080 +0.39(+10.00%)
Feb 09, 2012 3.831 3.866 3.754 3.857 96,738 +0.07(+1.81%)
Feb 08, 2012 3.840 3.857 3.728 3.788 70,122 -0.02(-0.45%)
Feb 07, 2012 3.763 3.874 3.668 3.806 110,323 +0.07(+1.83%)
Feb 06, 2012 3.763 3.831 3.523 3.737 92,037 +0.20(+5.57%)
Feb 03, 2012 3.523 3.780 3.523 3.540 151,334 +0.03(+0.98%)
Feb 02, 2012 3.266 3.514 3.266 3.506 165,580 +0.27(+8.20%)
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.