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

First Bancorp (NY: FBP )

18.09 +0.04 (+0.22%)
Official Closing Price Updated: 7:00 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 (%)
Dec 30, 2011 2.951 3.002 2.917 2.994 72,896 +0.03(+1.16%)
Dec 29, 2011 3.028 3.037 2.951 2.959 129,528 -0.02(-0.58%)
Dec 28, 2011 3.002 3.028 2.926 2.977 95,835 +0.02(+0.58%)
Dec 27, 2011 2.959 3.011 2.932 2.959 47,813 -0.04(-1.43%)
Dec 23, 2011 2.959 3.011 2.822 3.002 109,876 +0.00(+0.00%)
Dec 21, 2011 3.011 3.114 2.959 3.002 206,704 -0.05(-1.69%)
Dec 20, 2011 2.857 3.174 2.857 3.054 159,887 +0.15(+5.33%)
Dec 19, 2011 2.719 2.977 2.719 2.899 268,674 +0.00(+0.00%)
Dec 16, 2011 3.140 3.140 2.788 2.899 256,444 -0.22(-7.14%)
Dec 15, 2011 2.788 3.311 2.788 3.122 136,414 -0.17(-5.21%)
Dec 14, 2011 2.754 3.345 2.754 3.294 105,499 -0.05(-1.54%)
Dec 13, 2011 3.388 3.388 3.277 3.345 71,723 -0.04(-1.27%)
Dec 12, 2011 3.311 3.388 3.268 3.388 75,994 +0.02(+0.51%)
Dec 09, 2011 3.294 3.380 3.294 3.371 107,784 +0.07(+2.08%)
Dec 08, 2011 3.354 3.355 3.225 3.303 97,357 -0.10(-3.02%)
Dec 07, 2011 3.371 3.406 3.225 3.406 79,570 -0.03(-0.75%)
Dec 06, 2011 3.157 3.431 3.131 3.431 126,992 +0.27(+8.70%)
Dec 05, 2011 3.191 3.251 3.148 3.157 91,472 -0.03(-0.81%)
Dec 02, 2011 3.045 3.208 3.045 3.183 56,988 +0.14(+4.51%)
Dec 01, 2011 2.994 3.045 2.864 3.045 117,549 +0.04(+1.43%)
Nov 30, 2011 3.122 3.122 2.951 3.002 82,046 +0.00(+0.00%)
Nov 29, 2011 2.942 3.028 2.942 3.002 106,343 -0.04(-1.41%)
Nov 28, 2011 3.045 3.045 2.994 3.045 47,804 +0.09(+3.20%)
Nov 25, 2011 2.951 2.968 2.925 2.951 6,226 -0.02(-0.58%)
Nov 23, 2011 3.071 3.071 2.942 2.968 121,756 -0.05(-1.70%)
Nov 22, 2011 3.011 3.080 2.951 3.020 74,371 -0.02(-0.56%)
Nov 21, 2011 3.002 3.037 2.942 3.037 123,736 +0.03(+1.14%)
Nov 18, 2011 3.088 3.088 3.002 3.002 160,093 -0.01(-0.28%)
Nov 17, 2011 3.037 3.071 3.002 3.011 62,506 +0.00(+0.00%)
Nov 16, 2011 3.114 3.131 3.011 3.011 51,998 -0.18(-5.65%)
Nov 15, 2011 3.011 3.234 3.011 3.191 93,701 +0.14(+4.49%)
Nov 14, 2011 3.028 3.054 2.985 3.054 49,903 +0.01(+0.28%)
Nov 11, 2011 3.037 3.105 2.969 3.045 70,264 +0.03(+0.85%)
Nov 10, 2011 3.122 3.165 3.003 3.020 68,336 -0.08(-2.49%)
Nov 09, 2011 3.243 3.303 3.088 3.097 78,739 -0.21(-6.23%)
Nov 08, 2011 3.337 3.345 3.208 3.303 90,447 -0.03(-1.03%)
Nov 07, 2011 3.303 3.337 3.251 3.337 61,680 +0.03(+1.04%)
Nov 04, 2011 3.303 3.311 3.225 3.303 84,462 -0.07(-2.04%)
Nov 03, 2011 3.114 3.406 3.114 3.371 120,322 +0.27(+8.56%)
Nov 02, 2011 3.217 3.225 3.105 3.105 89,966 -0.12(-3.72%)
Nov 01, 2011 3.174 3.337 3.105 3.225 169,813 +0.17(+5.62%)
Oct 31, 2011 2.754 3.080 2.754 3.054 143,908 +0.18(+6.27%)
Oct 28, 2011 2.891 2.908 2.788 2.874 84,508 -0.04(-1.47%)
Oct 27, 2011 2.676 2.968 2.634 2.917 150,788 +0.33(+12.96%)
Oct 26, 2011 2.565 2.608 2.514 2.582 209,981 +0.03(+1.01%)
Oct 25, 2011 2.694 2.694 2.513 2.556 134,527 +0.03(+1.02%)
Oct 24, 2011 2.513 2.548 2.505 2.531 79,242 +0.05(+2.08%)
Oct 21, 2011 2.599 2.599 2.479 2.479 123,661 -0.10(-3.99%)
Oct 20, 2011 2.514 2.625 2.514 2.582 105,342 +0.04(+1.69%)
Oct 19, 2011 2.599 2.608 2.539 2.539 50,228 -0.07(-2.63%)
Oct 18, 2011 2.591 2.651 2.574 2.608 61,348 +0.02(+0.66%)
Oct 17, 2011 2.556 2.634 2.496 2.591 90,287 +0.01(+0.33%)
Oct 14, 2011 2.522 2.616 2.522 2.582 78,509 +0.11(+4.51%)
Oct 13, 2011 2.573 2.582 2.471 2.471 507,264 -0.15(-5.88%)
Oct 12, 2011 2.531 2.642 2.496 2.625 117,797 +0.13(+5.15%)
Oct 11, 2011 2.573 2.582 2.488 2.496 69,919 -0.08(-3.00%)
Oct 10, 2011 2.393 2.591 2.385 2.573 189,466 +0.24(+10.29%)
Oct 07, 2011 2.342 2.393 2.265 2.333 50,720 -0.06(-2.51%)
Oct 06, 2011 2.325 2.393 2.325 2.393 63,575 +0.11(+4.89%)
Oct 05, 2011 2.368 2.368 2.162 2.282 168,742 -0.06(-2.56%)
Oct 04, 2011 2.145 2.385 2.145 2.342 101,388 +0.14(+6.23%)
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.