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

First Bancorp (NY: FBP )

18.02 -0.02 (-0.14%)
Streaming Delayed Price Updated: 3:23 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 (%)
May 24, 2011 3.834 3.912 3.800 3.912 191,233 +0.07(+1.79%)
May 23, 2011 3.826 3.852 3.783 3.843 57,769 -0.03(-0.67%)
May 20, 2011 3.792 3.894 3.749 3.869 170,974 +0.03(+0.89%)
May 19, 2011 3.886 3.886 3.732 3.834 138,763 -0.01(-0.22%)
May 18, 2011 3.740 3.852 3.732 3.843 138,332 +0.10(+2.75%)
May 17, 2011 3.732 3.783 3.689 3.740 123,066 +0.00(+0.00%)
May 16, 2011 3.800 3.843 3.569 3.740 144,766 -0.10(-2.68%)
May 13, 2011 3.937 3.937 3.766 3.843 212,718 -0.09(-2.40%)
May 12, 2011 3.903 3.937 3.817 3.937 81,233 +0.05(+1.32%)
May 11, 2011 3.912 3.912 3.817 3.886 126,925 -0.04(-1.09%)
May 10, 2011 3.852 3.929 3.817 3.929 118,840 +0.11(+2.92%)
May 09, 2011 4.057 4.057 3.783 3.817 191,818 -0.26(-6.32%)
May 06, 2011 4.169 4.203 4.015 4.075 138,750 -0.01(-0.21%)
May 05, 2011 4.083 4.135 3.929 4.083 174,935 -0.04(-1.04%)
May 04, 2011 4.118 4.186 4.075 4.126 78,672 +0.00(+0.00%)
May 03, 2011 4.075 4.160 4.062 4.126 106,615 +0.03(+0.63%)
May 02, 2011 4.109 4.118 4.092 4.100 176,745 -0.18(-4.21%)
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%)
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.