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

First Bancorp (NY: FBP )

18.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
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%)
Aug 01, 2011 3.831 3.831 3.514 3.574 366,436 -0.20(-5.23%)
Jul 29, 2011 3.728 3.831 3.728 3.771 140,572 +0.01(+0.23%)
Jul 28, 2011 3.908 3.934 3.763 3.763 104,013 -0.01(-0.23%)
Jul 27, 2011 3.643 3.908 3.643 3.771 252,418 +0.05(+1.38%)
Jul 26, 2011 3.831 3.866 3.720 3.720 151,770 -0.15(-3.77%)
Jul 25, 2011 3.943 3.960 3.840 3.866 84,155 -0.11(-2.80%)
Jul 22, 2011 3.908 3.977 3.900 3.977 39,648 +0.07(+1.75%)
Jul 21, 2011 3.874 3.925 3.788 3.908 68,059 +0.04(+1.11%)
Jul 20, 2011 3.883 3.908 3.566 3.866 154,819 -0.01(-0.22%)
Jul 19, 2011 3.951 3.986 3.806 3.874 76,741 -0.07(-1.74%)
Jul 18, 2011 3.463 3.994 3.463 3.943 211,254 +0.21(+5.75%)
Jul 15, 2011 3.763 3.874 3.728 3.728 82,697 -0.03(-0.68%)
Jul 14, 2011 3.840 3.840 3.724 3.754 77,123 -0.07(-1.79%)
Jul 13, 2011 3.703 3.891 3.703 3.823 92,287 +0.09(+2.53%)
Jul 12, 2011 3.891 3.934 3.566 3.728 201,779 -0.05(-1.36%)
Jul 11, 2011 3.806 3.934 3.763 3.780 144,546 -0.14(-3.50%)
Jul 08, 2011 3.857 3.943 3.771 3.917 271,091 +0.04(+1.11%)
Jul 07, 2011 3.977 3.977 3.857 3.874 156,507 +0.01(+0.22%)
Jul 06, 2011 3.591 3.900 3.591 3.866 198,473 +0.23(+6.37%)
Jul 05, 2011 3.608 3.677 3.531 3.634 246,407 -0.03(-0.70%)
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.