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

First Bancorp (NY: FBP )

18.08 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2012 3.154 3.197 3.094 3.128 38,108 +0.01(+0.27%)
May 30, 2012 3.300 3.300 3.094 3.120 140,564 -0.20(-5.94%)
May 29, 2012 3.154 3.386 3.111 3.317 171,748 +0.20(+6.32%)
May 25, 2012 3.146 3.180 3.086 3.120 72,166 -0.03(-0.82%)
May 24, 2012 3.171 3.171 3.060 3.146 78,584 -0.01(-0.27%)
May 23, 2012 3.120 3.163 3.094 3.154 56,440 +0.03(+0.82%)
May 22, 2012 3.223 3.223 3.077 3.128 185,636 +0.05(+1.67%)
May 21, 2012 3.094 3.154 3.047 3.077 130,360 -0.01(-0.28%)
May 18, 2012 3.180 3.180 3.086 3.086 100,302 -0.08(-2.44%)
May 17, 2012 3.274 3.283 3.163 3.163 142,594 -0.15(-4.40%)
May 16, 2012 3.420 3.428 3.274 3.308 111,241 -0.11(-3.26%)
May 15, 2012 3.394 3.446 3.377 3.420 90,198 +0.03(+0.76%)
May 14, 2012 3.454 3.497 3.394 3.394 105,749 -0.09(-2.46%)
May 11, 2012 3.394 3.514 3.360 3.480 90,201 +0.08(+2.27%)
May 10, 2012 3.446 3.446 3.360 3.403 152,126 -0.02(-0.50%)
May 09, 2012 3.446 3.463 3.368 3.420 123,496 -0.06(-1.72%)
May 08, 2012 3.591 3.604 3.454 3.480 109,196 -0.09(-2.64%)
May 07, 2012 3.626 3.694 3.574 3.574 96,675 -0.05(-1.42%)
May 04, 2012 3.746 3.780 3.626 3.626 102,273 -0.13(-3.42%)
May 03, 2012 3.660 3.806 3.617 3.754 186,700 +0.06(+1.62%)
May 02, 2012 3.686 3.711 3.626 3.694 87,104 -0.02(-0.46%)
May 01, 2012 3.643 3.728 3.626 3.711 441,809 +0.06(+1.64%)
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%)
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.