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

First Bancorp (NY: FBP )

17.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
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%)
Oct 03, 2011 2.376 2.402 2.162 2.205 60,093 -0.20(-8.21%)
Sep 30, 2011 2.508 2.539 2.376 2.402 156,457 -0.09(-3.78%)
Sep 29, 2011 2.942 2.942 2.393 2.496 66,420 +0.13(+5.44%)
Sep 28, 2011 2.462 2.471 2.368 2.368 135,986 -0.09(-3.50%)
Sep 27, 2011 2.548 2.573 2.453 2.453 146,144 -0.06(-2.39%)
Sep 26, 2011 2.531 2.591 2.453 2.513 126,576 +0.00(+0.00%)
Sep 23, 2011 2.479 2.531 2.453 2.513 108,618 -0.01(-0.34%)
Sep 22, 2011 2.453 2.522 2.453 2.522 71,886 +0.07(+2.80%)
Sep 21, 2011 2.582 2.582 2.453 2.453 134,742 -0.15(-5.61%)
Sep 20, 2011 2.556 2.625 2.556 2.599 139,711 +0.03(+1.00%)
Sep 19, 2011 2.599 2.625 2.522 2.573 99,918 -0.06(-2.28%)
Sep 16, 2011 2.591 2.642 2.556 2.634 199,307 +0.06(+2.33%)
Sep 15, 2011 2.642 2.642 2.531 2.573 254,685 +0.01(+0.33%)
Sep 14, 2011 2.573 2.591 2.535 2.565 110,530 +0.02(+0.67%)
Sep 13, 2011 2.599 2.616 2.496 2.548 92,229 -0.08(-2.94%)
Sep 12, 2011 2.616 2.642 2.556 2.625 317,153 +0.01(+0.33%)
Sep 09, 2011 2.599 2.616 2.496 2.616 143,475 -0.04(-1.61%)
Sep 08, 2011 2.796 2.796 2.599 2.659 77,840 -0.10(-3.73%)
Sep 07, 2011 2.745 2.771 2.702 2.762 38,834 +0.09(+3.21%)
Sep 06, 2011 2.453 2.694 2.453 2.676 120,722 +0.19(+7.59%)
Sep 02, 2011 2.685 2.685 2.488 2.488 145,648 -0.23(-8.52%)
Sep 01, 2011 2.899 2.942 2.694 2.719 153,570 -0.18(-6.21%)
Aug 31, 2011 2.882 2.925 2.719 2.899 91,117 -0.03(-0.88%)
Aug 30, 2011 2.805 2.925 2.788 2.925 124,893 +0.08(+2.71%)
Aug 29, 2011 2.651 2.848 2.599 2.848 206,975 +0.22(+8.50%)
Aug 26, 2011 2.556 2.625 2.522 2.625 52,889 +0.03(+1.32%)
Aug 25, 2011 2.685 2.745 2.539 2.591 116,824 -0.03(-0.98%)
Aug 24, 2011 2.453 2.694 2.453 2.616 182,597 +0.12(+4.81%)
Aug 23, 2011 2.410 2.496 2.368 2.496 199,028 +0.10(+4.30%)
Aug 22, 2011 2.419 2.479 2.385 2.393 228,107 -0.02(-0.71%)
Aug 19, 2011 2.668 2.719 2.385 2.410 352,068 -0.32(-11.64%)
Aug 18, 2011 2.934 2.934 2.582 2.728 185,301 -0.18(-6.19%)
Aug 17, 2011 2.968 3.020 2.875 2.908 98,507 -0.06(-2.02%)
Aug 16, 2011 3.114 3.147 2.951 2.968 183,081 -0.14(-4.42%)
Aug 15, 2011 3.114 3.174 3.045 3.105 517,279 +0.02(+0.56%)
Aug 12, 2011 3.131 3.131 3.020 3.088 183,092 +0.00(+0.00%)
Aug 11, 2011 3.054 3.148 3.045 3.088 245,145 +0.06(+1.98%)
Aug 10, 2011 3.320 3.320 3.002 3.028 155,050 -0.37(-10.86%)
Aug 09, 2011 3.268 3.397 3.054 3.397 128,076 +0.35(+11.55%)
Aug 08, 2011 3.268 3.354 3.045 3.045 282,906 -0.39(-11.47%)
Aug 05, 2011 3.646 3.671 3.440 3.440 185,236 -0.21(-5.87%)
Aug 04, 2011 3.629 3.706 3.611 3.654 144,226 +0.01(+0.24%)
Aug 03, 2011 3.646 3.671 3.603 3.646 65,830 +0.00(+0.00%)
Aug 02, 2011 3.551 3.706 3.543 3.646 112,046 +0.07(+1.92%)
Aug 01, 2011 3.834 3.834 3.517 3.577 366,129 -0.20(-5.23%)
Jul 29, 2011 3.732 3.834 3.732 3.774 140,454 +0.01(+0.23%)
Jul 28, 2011 3.912 3.937 3.766 3.766 103,926 -0.01(-0.23%)
Jul 27, 2011 3.646 3.912 3.646 3.774 252,206 +0.05(+1.38%)
Jul 26, 2011 3.834 3.869 3.723 3.723 151,643 -0.15(-3.77%)
Jul 25, 2011 3.946 3.963 3.843 3.869 84,085 -0.11(-2.80%)
Jul 22, 2011 3.912 3.980 3.903 3.980 39,615 +0.07(+1.75%)
Jul 21, 2011 3.877 3.929 3.792 3.912 68,002 +0.04(+1.11%)
Jul 20, 2011 3.886 3.912 3.569 3.869 154,689 -0.01(-0.22%)
Jul 19, 2011 3.955 3.989 3.809 3.877 76,676 -0.07(-1.74%)
Jul 18, 2011 3.466 3.997 3.466 3.946 211,076 +0.21(+5.75%)
Jul 15, 2011 3.766 3.877 3.732 3.732 82,628 -0.03(-0.68%)
Jul 14, 2011 3.843 3.843 3.727 3.757 77,059 -0.07(-1.79%)
Jul 13, 2011 3.706 3.894 3.706 3.826 92,210 +0.09(+2.53%)
Jul 12, 2011 3.894 3.937 3.569 3.732 201,609 -0.05(-1.36%)
Jul 11, 2011 3.809 3.937 3.766 3.783 144,425 -0.14(-3.50%)
Jul 08, 2011 3.860 3.946 3.774 3.920 270,864 +0.04(+1.11%)
Jul 07, 2011 3.980 3.980 3.860 3.877 156,376 +0.01(+0.22%)
Jul 06, 2011 3.594 3.903 3.594 3.869 198,307 +0.23(+6.37%)
Jul 05, 2011 3.611 3.680 3.534 3.637 246,200 -0.03(-0.70%)
Jul 01, 2011 3.766 3.766 3.654 3.663 167,686 -0.03(-0.93%)
Jun 30, 2011 3.817 3.869 3.646 3.697 264,167 -0.06(-1.60%)
Jun 29, 2011 3.783 3.783 3.556 3.757 375,462 +0.02(+0.46%)
Jun 28, 2011 3.303 4.040 3.303 3.740 737,800 +0.63(+20.44%)
Jun 27, 2011 3.200 3.328 3.105 3.105 214,814 -0.16(-4.99%)
Jun 24, 2011 3.380 3.603 3.183 3.268 3,348,792 -0.11(-3.30%)
Jun 23, 2011 3.431 3.577 3.260 3.380 285,060 -0.06(-1.75%)
Jun 22, 2011 3.526 3.526 3.431 3.440 222,229 -0.13(-3.61%)
Jun 21, 2011 3.749 3.800 3.483 3.569 254,797 -0.09(-2.58%)
Jun 20, 2011 3.586 3.663 3.586 3.663 197,121 +0.06(+1.67%)
Jun 17, 2011 3.671 3.732 3.543 3.603 185,387 -0.04(-1.18%)
Jun 16, 2011 3.646 3.757 3.646 3.646 133,488 -0.02(-0.47%)
Jun 15, 2011 3.629 3.706 3.517 3.663 192,330 -0.04(-1.16%)
Jun 14, 2011 3.697 3.774 3.697 3.706 101,172 +0.05(+1.41%)
Jun 13, 2011 3.766 3.766 3.637 3.654 110,767 -0.10(-2.74%)
Jun 10, 2011 3.792 3.869 3.689 3.757 314,902 -0.08(-2.01%)
Jun 09, 2011 3.912 4.075 3.774 3.834 193,228 -0.07(-1.76%)
Jun 08, 2011 4.083 4.160 3.886 3.903 239,674 -0.20(-4.81%)
Jun 07, 2011 4.186 4.246 3.997 4.100 144,749 -0.03(-0.83%)
Jun 06, 2011 4.212 4.323 4.075 4.135 184,507 -0.07(-1.63%)
Jun 03, 2011 4.246 4.341 4.169 4.203 159,514 +0.29(+7.46%)
May 24, 2011 3.834 3.912 3.800 3.912 191,233 +0.07(+1.79%)
May 23, 2011 3.826 3.852 3.783 3.843 57,769 -0.03(-0.67%)
May 20, 2011 3.792 3.894 3.749 3.869 170,974 +0.03(+0.89%)
May 19, 2011 3.886 3.886 3.732 3.834 138,763 -0.01(-0.22%)
May 18, 2011 3.740 3.852 3.732 3.843 138,332 +0.10(+2.75%)
May 17, 2011 3.732 3.783 3.689 3.740 123,066 +0.00(+0.00%)
May 16, 2011 3.800 3.843 3.569 3.740 144,766 -0.10(-2.68%)
May 13, 2011 3.937 3.937 3.766 3.843 212,718 -0.09(-2.40%)
May 12, 2011 3.903 3.937 3.817 3.937 81,233 +0.05(+1.32%)
May 11, 2011 3.912 3.912 3.817 3.886 126,925 -0.04(-1.09%)
May 10, 2011 3.852 3.929 3.817 3.929 118,840 +0.11(+2.92%)
May 09, 2011 4.057 4.057 3.783 3.817 191,818 -0.26(-6.32%)
May 06, 2011 4.169 4.203 4.015 4.075 138,750 -0.01(-0.21%)
May 05, 2011 4.083 4.135 3.929 4.083 174,935 -0.04(-1.04%)
May 04, 2011 4.118 4.186 4.075 4.126 78,672 +0.00(+0.00%)
May 03, 2011 4.075 4.160 4.062 4.126 106,615 +0.03(+0.63%)
May 02, 2011 4.109 4.118 4.092 4.100 176,745 -0.18(-4.21%)
Apr 29, 2011 4.289 4.289 4.065 4.281 181,806 -0.01(-0.20%)
Apr 28, 2011 4.281 4.289 4.195 4.289 71,187 +0.00(+0.00%)
Apr 27, 2011 4.203 4.289 4.066 4.289 109,465 +0.04(+1.01%)
Apr 26, 2011 4.109 4.263 4.109 4.246 94,740 +0.09(+2.27%)
Apr 25, 2011 4.066 4.178 4.006 4.152 132,125 +0.04(+1.04%)
Apr 21, 2011 4.118 4.118 4.043 4.109 86,571 +0.04(+1.05%)
Apr 20, 2011 4.100 4.100 3.997 4.066 172,343 +0.07(+1.72%)
Apr 19, 2011 3.912 4.032 3.817 3.997 143,624 +0.13(+3.33%)
Apr 18, 2011 3.774 3.903 3.774 3.869 118,361 +0.01(+0.22%)
Apr 15, 2011 3.843 3.869 3.757 3.860 160,123 -0.03(-0.88%)
Apr 14, 2011 3.757 3.919 3.706 3.894 191,817 +0.15(+3.89%)
Apr 13, 2011 3.877 3.886 3.749 3.749 134,195 -0.07(-1.80%)
Apr 12, 2011 3.817 3.860 3.749 3.817 150,152 -0.06(-1.55%)
Apr 11, 2011 4.015 4.118 3.826 3.877 221,157 -0.12(-3.00%)
Apr 08, 2011 4.203 4.263 3.989 3.997 190,099 -0.16(-3.92%)
Apr 07, 2011 4.238 4.246 4.141 4.160 107,716 -0.08(-1.82%)
Apr 06, 2011 4.289 4.332 4.220 4.238 126,814 -0.02(-0.40%)
Apr 05, 2011 4.203 4.281 4.118 4.255 139,424 +0.02(+0.40%)
Apr 04, 2011 4.435 4.581 4.066 4.238 373,377 -0.20(-4.45%)
Apr 01, 2011 4.323 4.435 3.997 4.435 344,314 +0.15(+3.40%)
Mar 31, 2011 4.118 4.289 3.929 4.289 243,250 +0.20(+4.82%)
Mar 30, 2011 4.066 4.118 3.946 4.092 182,667 +0.09(+2.36%)
Mar 29, 2011 3.877 4.049 3.860 3.997 122,348 +0.09(+2.42%)
Mar 28, 2011 3.920 3.986 3.843 3.903 118,113 +0.01(+0.22%)
Mar 25, 2011 4.504 4.504 3.877 3.894 222,798 -0.21(-5.22%)
Mar 24, 2011 4.075 4.306 4.049 4.109 184,855 +0.03(+0.84%)
Mar 23, 2011 3.920 4.075 3.843 4.075 174,434 +0.15(+3.94%)
Mar 22, 2011 3.937 3.946 3.809 3.920 153,663 +0.08(+2.01%)
Mar 21, 2011 3.843 3.860 3.783 3.843 189,039 +0.09(+2.28%)
Mar 18, 2011 3.663 3.792 3.646 3.757 365,033 +0.16(+4.53%)
Mar 17, 2011 3.517 3.749 3.474 3.594 371,400 +0.10(+2.95%)
Mar 16, 2011 3.637 3.667 3.483 3.491 174,156 -0.17(-4.68%)
Mar 15, 2011 3.586 3.671 3.560 3.663 239,308 -0.09(-2.29%)
Mar 14, 2011 3.817 3.817 3.732 3.749 138,040 -0.07(-1.80%)
Mar 11, 2011 3.792 3.843 3.774 3.817 139,043 -0.01(-0.22%)
Mar 10, 2011 3.869 3.903 3.774 3.826 202,450 -0.13(-3.25%)
Mar 09, 2011 3.903 4.075 3.774 3.955 245,419 +0.03(+0.65%)
Mar 08, 2011 3.757 3.929 3.749 3.929 146,177 +0.13(+3.39%)
Mar 07, 2011 3.834 3.929 3.723 3.800 274,085 -0.04(-1.12%)
Mar 04, 2011 3.869 3.920 3.706 3.843 197,384 -0.04(-1.10%)
Mar 03, 2011 3.766 3.929 3.766 3.886 204,525 +0.12(+3.19%)
Mar 02, 2011 3.749 3.817 3.689 3.766 167,024 +0.00(+0.00%)
Mar 01, 2011 4.006 4.032 3.689 3.766 331,887 -0.21(-5.39%)
Feb 28, 2011 4.118 4.169 3.920 3.980 234,447 -0.09(-2.32%)
Feb 25, 2011 3.792 4.109 3.749 4.075 427,534 +0.32(+8.45%)
Feb 24, 2011 3.843 3.860 3.603 3.757 415,906 -0.07(-1.79%)
Feb 23, 2011 4.040 4.160 3.826 3.826 367,071 -0.23(-5.71%)
Feb 22, 2011 4.126 4.186 4.057 4.057 223,513 -0.18(-4.25%)
Feb 18, 2011 4.160 4.263 4.126 4.238 324,477 +0.09(+2.28%)
Feb 17, 2011 4.375 4.375 4.126 4.143 439,789 -0.16(-3.78%)
Feb 16, 2011 4.298 4.469 4.298 4.306 225,491 +0.01(+0.20%)
Feb 15, 2011 4.375 4.375 4.298 4.298 333,421 -0.08(-1.76%)
Feb 14, 2011 4.641 4.675 4.332 4.375 460,553 -0.25(-5.38%)
Feb 11, 2011 4.649 4.761 4.551 4.624 273,584 -0.17(-3.58%)
Feb 10, 2011 4.718 4.864 4.649 4.795 236,935 +0.00(+0.00%)
Feb 09, 2011 4.555 4.890 4.426 4.795 566,206 +0.17(+3.71%)
Feb 08, 2011 4.718 4.769 4.547 4.624 366,748 -0.09(-1.82%)
Feb 07, 2011 4.504 4.975 4.495 4.709 476,646 +0.19(+4.17%)
Feb 04, 2011 4.589 4.589 4.366 4.521 293,642 -0.07(-1.50%)
Feb 03, 2011 4.692 4.692 4.435 4.589 212,122 +0.03(+0.56%)
Feb 02, 2011 4.401 4.606 4.272 4.564 537,668 +0.19(+4.31%)
Feb 01, 2011 4.323 4.512 4.289 4.375 437,988 +0.06(+1.39%)
Jan 31, 2011 4.203 4.401 4.152 4.315 339,803 +0.11(+2.65%)
Jan 28, 2011 4.289 4.349 4.126 4.203 559,219 -0.09(-2.20%)
Jan 27, 2011 4.383 4.504 4.272 4.298 481,613 -0.08(-1.76%)
Jan 26, 2011 4.315 4.504 4.255 4.375 452,555 +0.07(+1.59%)
Jan 25, 2011 4.435 4.435 4.229 4.306 521,687 -0.13(-2.90%)
Jan 24, 2011 4.615 4.615 4.383 4.435 650,511 -0.16(-3.54%)
Jan 21, 2011 4.735 4.769 4.555 4.598 601,678 -0.03(-0.74%)
Jan 20, 2011 5.061 5.061 4.555 4.632 1,411,223 -0.55(-10.60%)
Jan 19, 2011 5.619 5.636 5.113 5.181 935,168 -0.66(-11.31%)
Jan 18, 2011 6.091 6.091 5.602 5.842 849,842 -0.25(-4.08%)
Jan 14, 2011 5.962 6.176 5.765 6.091 866,784 +0.13(+2.16%)
Jan 13, 2011 5.447 6.434 5.404 5.962 1,873,679 +0.53(+9.79%)
Jan 12, 2011 4.950 5.464 4.898 5.430 1,107,339 +0.67(+14.05%)
Jan 11, 2011 4.220 4.795 4.169 4.761 871,798 +0.60(+14.43%)
Jan 10, 2011 4.667 4.692 4.135 4.160 1,384,350 -0.48(-10.35%)
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.