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

First Bancorp (NY: FBP )

17.88 -0.21 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Aug 31, 2012 3.311 3.311 3.174 3.277 109,085 +0.01(+0.26%)
Aug 30, 2012 3.380 3.380 3.260 3.268 83,023 -0.12(-3.54%)
Aug 29, 2012 3.380 3.388 3.320 3.388 286,478 +0.09(+2.60%)
Aug 27, 2012 3.328 3.337 3.277 3.303 84,333 +0.00(+0.00%)
Aug 24, 2012 3.183 3.303 3.183 3.303 175,417 +0.10(+3.22%)
Aug 23, 2012 3.157 3.217 3.140 3.200 69,372 +0.03(+1.08%)
Aug 22, 2012 3.174 3.217 3.080 3.165 104,662 -0.02(-0.54%)
Aug 21, 2012 3.200 3.225 3.157 3.183 159,844 -0.01(-0.27%)
Aug 20, 2012 3.217 3.217 3.080 3.191 336,680 -0.03(-0.80%)
Aug 17, 2012 3.200 3.217 3.097 3.217 173,704 +0.03(+0.81%)
Aug 16, 2012 3.045 3.217 2.942 3.191 329,422 +0.13(+4.20%)
Aug 15, 2012 2.951 3.062 2.934 3.062 131,387 +0.12(+4.08%)
Aug 14, 2012 3.028 3.062 2.934 2.942 180,577 -0.08(-2.56%)
Aug 13, 2012 3.071 3.114 2.968 3.020 178,996 -0.04(-1.40%)
Aug 10, 2012 3.088 3.097 3.037 3.062 119,697 -0.03(-1.11%)
Aug 09, 2012 3.140 3.337 3.045 3.097 169,744 -0.04(-1.37%)
Aug 08, 2012 3.208 3.243 3.088 3.140 114,258 -0.08(-2.40%)
Aug 07, 2012 3.208 3.285 3.174 3.217 158,963 +0.03(+1.08%)
Aug 06, 2012 3.062 3.191 3.062 3.183 270,484 +0.14(+4.51%)
Aug 03, 2012 2.899 3.105 2.899 3.045 184,924 +0.18(+6.29%)
Aug 02, 2012 3.054 3.131 2.865 2.865 254,132 -0.20(-6.44%)
Aug 01, 2012 3.303 3.345 3.062 3.062 219,437 -0.18(-5.56%)
Jul 31, 2012 3.285 3.320 3.140 3.243 224,994 +0.10(+3.28%)
Jul 30, 2012 3.303 3.303 3.140 3.140 62,620 -0.17(-5.18%)
Jul 27, 2012 3.002 3.328 2.968 3.311 200,413 +0.31(+10.29%)
Jul 26, 2012 2.985 3.002 2.942 3.002 109,113 +0.06(+2.04%)
Jul 25, 2012 2.951 2.985 2.917 2.942 96,932 +0.02(+0.59%)
Jul 24, 2012 2.899 2.942 2.874 2.925 146,382 +0.03(+0.89%)
Jul 23, 2012 2.985 2.985 2.882 2.899 191,280 -0.10(-3.43%)
Jul 20, 2012 3.097 3.097 3.002 3.002 183,507 -0.12(-3.85%)
Jul 19, 2012 3.234 3.243 3.092 3.122 111,988 -0.12(-3.70%)
Jul 18, 2012 3.217 3.285 3.174 3.243 151,402 +0.03(+1.07%)
Jul 17, 2012 3.088 3.217 3.045 3.208 185,336 +0.16(+5.35%)
Jul 16, 2012 3.191 3.191 3.028 3.045 278,510 -0.16(-5.08%)
Jul 13, 2012 3.148 3.234 2.985 3.208 296,814 +0.06(+1.91%)
Jul 12, 2012 3.217 3.251 3.148 3.148 160,352 -0.07(-2.13%)
Jul 11, 2012 3.268 3.268 3.200 3.217 112,425 -0.06(-1.83%)
Jul 10, 2012 3.260 3.285 3.200 3.277 226,207 +0.04(+1.33%)
Jul 09, 2012 3.243 3.285 3.200 3.234 143,242 -0.02(-0.53%)
Jul 06, 2012 3.285 3.285 3.183 3.251 124,043 -0.08(-2.32%)
Jul 05, 2012 3.380 3.431 3.303 3.328 129,101 -0.04(-1.27%)
Jul 03, 2012 3.414 3.431 3.363 3.371 120,995 -0.06(-1.75%)
Jul 02, 2012 3.371 3.431 3.285 3.431 360,716 +0.03(+1.01%)
Jun 29, 2012 3.354 3.414 3.277 3.397 425,547 +0.11(+3.39%)
Jun 28, 2012 3.183 3.294 3.165 3.285 278,610 +0.07(+2.13%)
Jun 27, 2012 3.208 3.303 3.148 3.217 464,436 +0.00(+0.00%)
Jun 26, 2012 3.268 3.311 3.140 3.217 324,983 -0.05(-1.57%)
Jun 25, 2012 3.225 3.285 3.028 3.268 679,297 -0.02(-0.52%)
Jun 22, 2012 3.388 3.431 3.165 3.285 9,647,677 -0.01(-0.26%)
Jun 21, 2012 3.225 3.345 3.174 3.294 619,356 +0.05(+1.59%)
Jun 20, 2012 3.457 3.457 3.170 3.243 528,614 -0.18(-5.26%)
Jun 19, 2012 3.320 3.483 3.294 3.423 255,170 +0.09(+2.84%)
Jun 18, 2012 3.320 3.457 3.234 3.328 493,319 -0.07(-2.02%)
Jun 15, 2012 3.122 3.397 3.097 3.397 453,916 +0.28(+9.09%)
Jun 14, 2012 2.917 3.140 2.874 3.114 276,709 +0.20(+6.76%)
Jun 13, 2012 2.848 2.917 2.814 2.917 357,565 +0.05(+1.80%)
Jun 12, 2012 2.848 2.985 2.822 2.865 177,965 +0.06(+2.14%)
Jun 11, 2012 3.037 3.097 2.796 2.805 303,405 -0.23(-7.63%)
Jun 08, 2012 2.779 3.071 2.745 3.037 229,149 +0.23(+8.26%)
Jun 07, 2012 2.968 2.994 2.788 2.805 733,578 -0.15(-4.94%)
Jun 06, 2012 2.908 3.020 2.908 2.951 160,146 +0.05(+1.78%)
Jun 05, 2012 2.917 2.994 2.882 2.899 53,555 -0.05(-1.74%)
Jun 04, 2012 3.002 3.097 2.934 2.951 136,536 -0.05(-1.71%)
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.