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

First Bancorp (NY: FBP )

18.14 +0.09 (+0.50%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 17, 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 (%)
Nov 30, 2012 3.531 3.548 3.428 3.471 205,243 -0.04(-1.22%)
Nov 29, 2012 3.548 3.548 3.488 3.514 149,066 +0.01(+0.24%)
Nov 28, 2012 3.420 3.506 3.394 3.506 624,577 +0.08(+2.25%)
Nov 27, 2012 3.531 3.557 3.420 3.428 272,750 -0.12(-3.38%)
Nov 26, 2012 3.463 3.548 3.403 3.548 451,858 +0.08(+2.22%)
Nov 23, 2012 3.557 3.557 3.420 3.471 112,297 -0.07(-1.94%)
Nov 21, 2012 3.488 3.557 3.394 3.540 152,932 +0.07(+1.98%)
Nov 20, 2012 3.411 3.488 3.360 3.471 227,670 +0.04(+1.25%)
Nov 19, 2012 3.300 3.433 3.257 3.428 187,060 +0.19(+5.82%)
Nov 16, 2012 3.154 3.248 3.094 3.240 206,066 +0.08(+2.44%)
Nov 15, 2012 3.180 3.223 3.068 3.163 481,170 -0.03(-0.81%)
Nov 14, 2012 3.437 3.437 3.188 3.188 316,315 -0.23(-6.77%)
Nov 13, 2012 3.446 3.480 3.386 3.420 122,438 -0.02(-0.50%)
Nov 12, 2012 3.514 3.533 3.420 3.437 141,403 -0.08(-2.20%)
Nov 09, 2012 3.557 3.600 3.497 3.514 126,411 -0.08(-2.15%)
Nov 08, 2012 3.643 3.651 3.557 3.591 189,262 -0.05(-1.41%)
Nov 07, 2012 3.626 3.720 3.514 3.643 325,764 -0.04(-1.16%)
Nov 06, 2012 3.763 3.797 3.677 3.686 417,524 -0.04(-1.15%)
Nov 05, 2012 3.677 3.763 3.651 3.728 177,476 +0.06(+1.64%)
Nov 02, 2012 3.703 3.754 3.634 3.668 209,881 +0.03(+0.94%)
Nov 01, 2012 3.686 3.763 3.583 3.634 200,206 +0.00(+0.00%)
Oct 31, 2012 3.531 3.643 3.446 3.634 151,955 +0.14(+3.92%)
Oct 26, 2012 3.566 3.497 3.497 3.497 70,936 -0.06(-1.69%)
Oct 25, 2012 3.608 3.634 3.488 3.557 279,398 -0.04(-1.19%)
Oct 24, 2012 3.583 3.600 3.514 3.600 122,913 +0.05(+1.45%)
Oct 23, 2012 3.574 3.600 3.540 3.548 169,307 -0.14(-3.72%)
Oct 19, 2012 3.737 3.754 3.643 3.686 227,912 -0.08(-2.05%)
Oct 18, 2012 3.806 3.814 3.746 3.763 165,643 -0.04(-1.13%)
Oct 17, 2012 3.754 3.806 3.703 3.806 160,470 +0.08(+2.07%)
Oct 16, 2012 3.737 3.754 3.677 3.728 142,973 +0.03(+0.69%)
Oct 15, 2012 3.686 3.728 3.651 3.703 133,566 +0.03(+0.93%)
Oct 12, 2012 3.728 3.745 3.651 3.668 167,721 -0.05(-1.38%)
Oct 11, 2012 3.771 3.771 3.694 3.720 183,109 -0.01(-0.23%)
Oct 10, 2012 3.703 3.754 3.668 3.728 188,823 +0.02(+0.46%)
Oct 09, 2012 3.788 3.788 3.668 3.711 174,489 -0.09(-2.26%)
Oct 08, 2012 3.823 3.823 3.771 3.797 76,840 -0.04(-1.12%)
Oct 05, 2012 3.900 3.908 3.823 3.840 194,102 -0.05(-1.32%)
Oct 04, 2012 3.848 3.891 3.823 3.891 133,283 +0.07(+1.79%)
Oct 03, 2012 3.797 3.866 3.797 3.823 329,013 +0.03(+0.68%)
Oct 02, 2012 3.788 3.806 3.746 3.797 175,990 +0.03(+0.68%)
Oct 01, 2012 3.823 3.917 3.754 3.771 199,982 -0.02(-0.45%)
Sep 28, 2012 3.823 3.848 3.780 3.788 287,992 -0.06(-1.56%)
Sep 27, 2012 3.788 3.891 3.763 3.848 317,366 +0.09(+2.28%)
Sep 26, 2012 3.797 3.874 3.720 3.763 297,803 -0.03(-0.90%)
Sep 25, 2012 3.823 3.908 3.797 3.797 372,991 -0.02(-0.45%)
Sep 24, 2012 3.806 3.908 3.703 3.814 538,683 +0.01(+0.23%)
Sep 21, 2012 3.848 3.943 3.763 3.806 6,161,938 +0.00(+0.00%)
Sep 20, 2012 3.814 3.900 3.788 3.806 310,725 -0.03(-0.67%)
Sep 19, 2012 3.857 3.883 3.788 3.831 911,836 -0.03(-0.67%)
Sep 18, 2012 3.754 3.857 3.746 3.857 334,252 +0.11(+2.97%)
Sep 17, 2012 3.703 3.836 3.686 3.746 369,171 +0.02(+0.46%)
Sep 14, 2012 3.720 3.771 3.677 3.728 359,000 +0.06(+1.64%)
Sep 13, 2012 3.634 3.746 3.583 3.668 578,165 +0.03(+0.71%)
Sep 12, 2012 3.591 3.643 3.523 3.643 253,950 +0.04(+1.19%)
Sep 11, 2012 3.677 3.771 3.600 3.600 280,642 -0.09(-2.55%)
Sep 10, 2012 3.566 3.703 3.557 3.694 288,243 +0.15(+4.11%)
Sep 07, 2012 3.668 3.694 3.514 3.548 227,236 -0.12(-3.27%)
Sep 06, 2012 3.583 3.686 3.548 3.668 373,227 +0.12(+3.38%)
Sep 05, 2012 3.343 3.617 3.308 3.548 755,286 +0.24(+7.25%)
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.