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

First Bancorp (NY: FBP )

18.08 +0.20 (+1.12%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jan 31, 2013 4.346 4.401 4.268 4.397 1,031,397 +0.03(+0.59%)
Jan 30, 2013 4.431 4.465 4.328 4.371 792,236 -0.05(-1.16%)
Jan 29, 2013 4.380 4.431 4.354 4.423 420,337 +0.04(+0.98%)
Jan 28, 2013 4.354 4.440 4.311 4.380 726,986 +0.02(+0.39%)
Jan 25, 2013 4.285 4.363 4.243 4.363 419,237 +0.09(+2.00%)
Jan 24, 2013 4.260 4.363 4.234 4.277 1,138,627 +0.02(+0.40%)
Jan 23, 2013 4.243 4.277 4.191 4.260 557,202 -0.01(-0.20%)
Jan 22, 2013 4.208 4.277 4.183 4.268 322,851 +0.05(+1.22%)
Jan 18, 2013 4.234 4.260 4.080 4.217 373,790 -0.03(-0.61%)
Jan 17, 2013 4.251 4.277 4.131 4.243 280,235 -0.01(-0.20%)
Jan 16, 2013 4.200 4.285 4.166 4.251 523,402 +0.05(+1.22%)
Jan 15, 2013 4.131 4.226 4.088 4.200 343,233 +0.05(+1.24%)
Jan 14, 2013 4.114 4.174 4.088 4.148 668,873 +0.03(+0.83%)
Jan 11, 2013 4.131 4.148 4.063 4.114 981,479 +0.00(+0.00%)
Jan 10, 2013 4.054 4.157 4.020 4.114 524,860 +0.09(+2.13%)
Jan 09, 2013 4.071 4.157 4.020 4.028 1,035,635 -0.02(-0.42%)
Jan 08, 2013 4.028 4.106 3.994 4.046 1,335,345 +0.02(+0.43%)
Jan 07, 2013 3.960 4.046 3.951 4.028 661,166 +0.09(+2.17%)
Jan 04, 2013 3.968 4.028 3.934 3.943 1,051,218 +0.00(+0.00%)
Jan 03, 2013 3.968 3.968 3.891 3.943 344,213 +0.01(+0.22%)
Jan 02, 2013 4.028 4.037 3.917 3.934 647,948 +0.01(+0.22%)
Dec 31, 2012 3.771 3.951 3.737 3.926 503,330 +0.17(+4.57%)
Dec 28, 2012 3.728 3.780 3.711 3.754 178,715 +0.01(+0.23%)
Dec 27, 2012 3.771 3.797 3.660 3.746 505,995 -0.02(-0.46%)
Dec 26, 2012 3.831 3.831 3.720 3.763 361,014 -0.05(-1.35%)
Dec 24, 2012 3.874 3.900 3.780 3.814 179,578 -0.07(-1.77%)
Dec 21, 2012 3.737 3.883 3.711 3.883 1,544,122 +0.13(+3.42%)
Dec 20, 2012 3.720 3.771 3.694 3.754 301,433 +0.03(+0.92%)
Dec 19, 2012 3.643 3.763 3.608 3.720 471,309 +0.09(+2.36%)
Dec 18, 2012 3.583 3.643 3.480 3.634 813,082 +0.08(+2.17%)
Dec 17, 2012 3.548 3.634 3.548 3.557 601,336 +0.03(+0.97%)
Dec 14, 2012 3.574 3.583 3.471 3.523 384,207 -0.09(-2.38%)
Dec 13, 2012 3.694 3.771 3.566 3.608 238,404 -0.08(-2.09%)
Dec 12, 2012 3.874 3.874 3.660 3.686 301,525 -0.19(-4.87%)
Dec 11, 2012 3.720 3.874 3.651 3.874 298,229 +0.17(+4.63%)
Dec 10, 2012 3.660 3.703 3.583 3.703 196,372 +0.04(+1.17%)
Dec 07, 2012 3.711 3.720 3.608 3.660 150,368 -0.02(-0.47%)
Dec 06, 2012 3.686 3.728 3.617 3.677 151,153 +0.00(+0.00%)
Dec 05, 2012 3.694 3.694 3.626 3.677 241,217 -0.01(-0.23%)
Dec 04, 2012 3.668 3.686 3.574 3.686 553,112 +0.21(+6.17%)
Nov 30, 2012 3.531 3.548 3.428 3.471 205,243 -0.04(-1.22%)
Nov 29, 2012 3.548 3.548 3.488 3.514 149,066 +0.01(+0.24%)
Nov 28, 2012 3.420 3.506 3.394 3.506 624,577 +0.08(+2.25%)
Nov 27, 2012 3.531 3.557 3.420 3.428 272,750 -0.12(-3.38%)
Nov 26, 2012 3.463 3.548 3.403 3.548 451,858 +0.08(+2.22%)
Nov 23, 2012 3.557 3.557 3.420 3.471 112,297 -0.07(-1.94%)
Nov 21, 2012 3.488 3.557 3.394 3.540 152,932 +0.07(+1.98%)
Nov 20, 2012 3.411 3.488 3.360 3.471 227,670 +0.04(+1.25%)
Nov 19, 2012 3.300 3.433 3.257 3.428 187,060 +0.19(+5.82%)
Nov 16, 2012 3.154 3.248 3.094 3.240 206,066 +0.08(+2.44%)
Nov 15, 2012 3.180 3.223 3.068 3.163 481,170 -0.03(-0.81%)
Nov 14, 2012 3.437 3.437 3.188 3.188 316,315 -0.23(-6.77%)
Nov 13, 2012 3.446 3.480 3.386 3.420 122,438 -0.02(-0.50%)
Nov 12, 2012 3.514 3.533 3.420 3.437 141,403 -0.08(-2.20%)
Nov 09, 2012 3.557 3.600 3.497 3.514 126,411 -0.08(-2.15%)
Nov 08, 2012 3.643 3.651 3.557 3.591 189,262 -0.05(-1.41%)
Nov 07, 2012 3.626 3.720 3.514 3.643 325,764 -0.04(-1.16%)
Nov 06, 2012 3.763 3.797 3.677 3.686 417,524 -0.04(-1.15%)
Nov 05, 2012 3.677 3.763 3.651 3.728 177,476 +0.06(+1.64%)
Nov 02, 2012 3.703 3.754 3.634 3.668 209,881 +0.03(+0.94%)
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.