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

First Bancorp (NY: FBP )

17.97 -0.07 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
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%)
Oct 03, 2011 2.374 2.400 2.160 2.203 60,143 -0.20(-8.21%)
Sep 30, 2011 2.506 2.537 2.374 2.400 156,588 -0.09(-3.78%)
Sep 29, 2011 2.940 2.940 2.391 2.494 66,476 +0.13(+5.43%)
Sep 28, 2011 2.460 2.468 2.366 2.366 136,100 -0.09(-3.50%)
Sep 27, 2011 2.546 2.571 2.451 2.451 146,267 -0.06(-2.39%)
Sep 26, 2011 2.528 2.588 2.451 2.511 126,682 +0.00(+0.00%)
Sep 23, 2011 2.477 2.528 2.451 2.511 108,709 -0.01(-0.34%)
Sep 22, 2011 2.451 2.520 2.451 2.520 71,947 +0.07(+2.80%)
Sep 21, 2011 2.580 2.580 2.451 2.451 134,855 -0.15(-5.61%)
Sep 20, 2011 2.554 2.623 2.554 2.597 139,828 +0.03(+1.00%)
Sep 19, 2011 2.597 2.623 2.520 2.571 100,002 -0.06(-2.28%)
Sep 16, 2011 2.588 2.640 2.554 2.631 199,474 +0.06(+2.33%)
Sep 15, 2011 2.640 2.640 2.528 2.571 254,898 +0.01(+0.33%)
Sep 14, 2011 2.571 2.588 2.533 2.563 110,622 +0.02(+0.67%)
Sep 13, 2011 2.597 2.614 2.494 2.546 92,306 -0.08(-2.94%)
Sep 12, 2011 2.614 2.640 2.554 2.623 317,420 +0.01(+0.33%)
Sep 09, 2011 2.597 2.614 2.494 2.614 143,595 -0.04(-1.61%)
Sep 08, 2011 2.794 2.794 2.597 2.657 77,905 -0.10(-3.73%)
Sep 07, 2011 2.743 2.768 2.700 2.760 38,867 +0.09(+3.21%)
Sep 06, 2011 2.451 2.691 2.451 2.674 120,823 +0.19(+7.59%)
Sep 02, 2011 2.683 2.683 2.486 2.486 145,770 -0.23(-8.52%)
Sep 01, 2011 2.897 2.940 2.691 2.717 153,699 -0.18(-6.21%)
Aug 31, 2011 2.880 2.923 2.717 2.897 91,193 -0.03(-0.88%)
Aug 30, 2011 2.803 2.923 2.786 2.923 124,998 +0.08(+2.71%)
Aug 29, 2011 2.648 2.846 2.597 2.846 207,149 +0.22(+8.50%)
Aug 26, 2011 2.554 2.623 2.520 2.623 52,934 +0.03(+1.32%)
Aug 25, 2011 2.683 2.743 2.537 2.588 116,922 -0.03(-0.98%)
Aug 24, 2011 2.451 2.691 2.451 2.614 182,750 +0.12(+4.81%)
Aug 23, 2011 2.408 2.494 2.366 2.494 199,195 +0.10(+4.30%)
Aug 22, 2011 2.417 2.477 2.383 2.391 228,298 -0.02(-0.71%)
Aug 19, 2011 2.666 2.717 2.383 2.408 352,363 -0.32(-11.64%)
Aug 18, 2011 2.931 2.931 2.580 2.726 185,456 -0.18(-6.19%)
Aug 17, 2011 2.966 3.017 2.872 2.906 98,590 -0.06(-2.02%)
Aug 16, 2011 3.111 3.145 2.948 2.966 183,235 -0.14(-4.42%)
Aug 15, 2011 3.111 3.171 3.043 3.103 517,713 +0.02(+0.56%)
Aug 12, 2011 3.128 3.128 3.017 3.086 183,245 +0.00(+0.00%)
Aug 11, 2011 3.051 3.146 3.043 3.086 245,351 +0.06(+1.98%)
Aug 10, 2011 3.317 3.317 3.000 3.026 155,180 -0.37(-10.86%)
Aug 09, 2011 3.266 3.394 3.051 3.394 128,184 +0.35(+11.55%)
Aug 08, 2011 3.266 3.351 3.043 3.043 283,144 -0.39(-11.47%)
Aug 05, 2011 3.643 3.668 3.437 3.437 185,392 -0.21(-5.87%)
Aug 04, 2011 3.626 3.703 3.608 3.651 144,347 +0.01(+0.24%)
Aug 03, 2011 3.643 3.668 3.600 3.643 65,886 +0.00(+0.00%)
Aug 02, 2011 3.548 3.703 3.540 3.643 112,140 +0.07(+1.92%)
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.