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

First Bancorp (NY: FBP )

17.25 -0.21 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 30, 2011 3.814 3.866 3.643 3.694 264,388 -0.06(-1.60%)
Jun 29, 2011 3.780 3.780 3.553 3.754 375,777 +0.02(+0.46%)
Jun 28, 2011 3.300 4.037 3.300 3.737 738,419 +0.63(+20.44%)
Jun 27, 2011 3.197 3.326 3.103 3.103 214,994 -0.16(-4.99%)
Jun 24, 2011 3.377 3.600 3.180 3.266 3,351,602 -0.11(-3.30%)
Jun 23, 2011 3.428 3.574 3.257 3.377 285,300 -0.06(-1.75%)
Jun 22, 2011 3.523 3.523 3.428 3.437 222,416 -0.13(-3.61%)
Jun 21, 2011 3.746 3.797 3.480 3.566 255,010 -0.09(-2.58%)
Jun 20, 2011 3.583 3.660 3.583 3.660 197,287 +0.06(+1.67%)
Jun 17, 2011 3.668 3.728 3.540 3.600 185,542 -0.04(-1.18%)
Jun 16, 2011 3.643 3.754 3.643 3.643 133,600 -0.02(-0.47%)
Jun 15, 2011 3.626 3.703 3.514 3.660 192,491 -0.04(-1.16%)
Jun 14, 2011 3.694 3.771 3.694 3.703 101,257 +0.05(+1.41%)
Jun 13, 2011 3.763 3.763 3.634 3.651 110,860 -0.10(-2.74%)
Jun 10, 2011 3.788 3.866 3.686 3.754 315,167 -0.08(-2.01%)
Jun 09, 2011 3.908 4.071 3.771 3.831 193,390 -0.07(-1.76%)
Jun 08, 2011 4.080 4.157 3.883 3.900 239,876 -0.20(-4.81%)
Jun 07, 2011 4.183 4.243 3.994 4.097 144,870 -0.03(-0.83%)
Jun 06, 2011 4.208 4.319 4.071 4.131 184,662 -0.07(-1.63%)
Jun 03, 2011 4.243 4.337 4.166 4.200 159,648 +0.29(+7.46%)
May 24, 2011 3.831 3.908 3.797 3.908 191,394 +0.07(+1.79%)
May 23, 2011 3.823 3.848 3.780 3.840 57,818 -0.03(-0.67%)
May 20, 2011 3.788 3.891 3.746 3.866 171,117 +0.03(+0.90%)
May 19, 2011 3.883 3.883 3.728 3.831 138,879 -0.01(-0.22%)
May 18, 2011 3.737 3.848 3.728 3.840 138,448 +0.10(+2.75%)
May 17, 2011 3.728 3.780 3.686 3.737 123,169 +0.00(+0.00%)
May 16, 2011 3.797 3.840 3.566 3.737 144,888 -0.10(-2.68%)
May 13, 2011 3.934 3.934 3.763 3.840 212,896 -0.09(-2.40%)
May 12, 2011 3.900 3.934 3.814 3.934 81,301 +0.05(+1.32%)
May 11, 2011 3.908 3.908 3.814 3.883 127,031 -0.04(-1.09%)
May 10, 2011 3.848 3.926 3.814 3.926 118,940 +0.11(+2.92%)
May 09, 2011 4.054 4.054 3.780 3.814 191,979 -0.26(-6.32%)
May 06, 2011 4.166 4.200 4.011 4.071 138,866 -0.01(-0.21%)
May 05, 2011 4.080 4.131 3.926 4.080 175,082 -0.04(-1.04%)
May 04, 2011 4.114 4.183 4.071 4.123 78,738 +0.00(+0.00%)
May 03, 2011 4.071 4.157 4.058 4.123 106,705 +0.03(+0.63%)
May 02, 2011 4.106 4.114 4.088 4.097 176,893 -0.18(-4.21%)
Apr 29, 2011 4.285 4.285 4.061 4.277 181,958 -0.01(-0.20%)
Apr 28, 2011 4.277 4.285 4.191 4.285 71,247 +0.00(+0.00%)
Apr 27, 2011 4.200 4.285 4.063 4.285 109,557 +0.04(+1.01%)
Apr 26, 2011 4.106 4.260 4.106 4.243 94,819 +0.09(+2.27%)
Apr 25, 2011 4.063 4.174 4.003 4.148 132,236 +0.04(+1.04%)
Apr 21, 2011 4.114 4.114 4.040 4.106 86,644 +0.04(+1.05%)
Apr 20, 2011 4.097 4.097 3.994 4.063 172,488 +0.07(+1.72%)
Apr 19, 2011 3.908 4.028 3.814 3.994 143,745 +0.13(+3.33%)
Apr 18, 2011 3.771 3.900 3.771 3.866 118,460 +0.01(+0.22%)
Apr 15, 2011 3.840 3.866 3.754 3.857 160,257 -0.03(-0.88%)
Apr 14, 2011 3.754 3.916 3.703 3.891 191,978 +0.15(+3.89%)
Apr 13, 2011 3.874 3.883 3.746 3.746 134,308 -0.07(-1.80%)
Apr 12, 2011 3.814 3.857 3.746 3.814 150,278 -0.06(-1.55%)
Apr 11, 2011 4.011 4.114 3.823 3.874 221,342 -0.12(-3.00%)
Apr 08, 2011 4.200 4.260 3.986 3.994 190,258 -0.16(-3.92%)
Apr 07, 2011 4.234 4.243 4.137 4.157 107,806 -0.08(-1.82%)
Apr 06, 2011 4.285 4.328 4.217 4.234 126,920 -0.02(-0.40%)
Apr 05, 2011 4.200 4.277 4.114 4.251 139,541 +0.02(+0.40%)
Apr 04, 2011 4.431 4.577 4.063 4.234 373,691 -0.20(-4.45%)
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.