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

First Bancorp (NY: FBP )

18.09 +0.21 (+1.20%)
Streaming Delayed Price Updated: 3:02 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 (%)
Jun 29, 2012 3.351 3.411 3.274 3.394 425,904 +0.11(+3.39%)
Jun 28, 2012 3.180 3.291 3.163 3.283 278,844 +0.07(+2.13%)
Jun 27, 2012 3.206 3.300 3.146 3.214 464,826 +0.00(+0.00%)
Jun 26, 2012 3.266 3.308 3.137 3.214 325,255 -0.05(-1.57%)
Jun 25, 2012 3.223 3.283 3.026 3.266 679,867 -0.02(-0.52%)
Jun 22, 2012 3.386 3.428 3.163 3.283 9,655,772 -0.01(-0.26%)
Jun 21, 2012 3.223 3.343 3.171 3.291 619,875 +0.05(+1.59%)
Jun 20, 2012 3.454 3.454 3.167 3.240 529,057 -0.18(-5.26%)
Jun 19, 2012 3.317 3.480 3.291 3.420 255,384 +0.09(+2.84%)
Jun 18, 2012 3.317 3.454 3.231 3.326 493,733 -0.07(-2.02%)
Jun 15, 2012 3.120 3.394 3.094 3.394 454,297 +0.28(+9.09%)
Jun 14, 2012 2.914 3.137 2.871 3.111 276,941 +0.20(+6.76%)
Jun 13, 2012 2.846 2.914 2.811 2.914 357,865 +0.05(+1.80%)
Jun 12, 2012 2.846 2.983 2.820 2.863 178,114 +0.06(+2.14%)
Jun 11, 2012 3.034 3.094 2.794 2.803 303,659 -0.23(-7.63%)
Jun 08, 2012 2.777 3.068 2.743 3.034 229,341 +0.23(+8.26%)
Jun 07, 2012 2.966 2.991 2.786 2.803 734,193 -0.15(-4.94%)
Jun 06, 2012 2.906 3.017 2.906 2.948 160,281 +0.05(+1.78%)
Jun 05, 2012 2.914 2.991 2.880 2.897 53,600 -0.05(-1.74%)
Jun 04, 2012 3.000 3.094 2.931 2.948 136,651 -0.05(-1.71%)
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.