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

First Bancorp (NY: FBP )

17.97 -0.07 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
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.