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

First Bancorp (NY: FBP )

18.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2012 3.531 3.643 3.446 3.634 151,955 +0.14(+3.92%)
Oct 26, 2012 3.566 3.497 3.497 3.497 70,936 -0.06(-1.69%)
Oct 25, 2012 3.608 3.634 3.488 3.557 279,398 -0.04(-1.19%)
Oct 24, 2012 3.583 3.600 3.514 3.600 122,913 +0.05(+1.45%)
Oct 23, 2012 3.574 3.600 3.540 3.548 169,307 -0.14(-3.72%)
Oct 19, 2012 3.737 3.754 3.643 3.686 227,912 -0.08(-2.05%)
Oct 18, 2012 3.806 3.814 3.746 3.763 165,643 -0.04(-1.13%)
Oct 17, 2012 3.754 3.806 3.703 3.806 160,470 +0.08(+2.07%)
Oct 16, 2012 3.737 3.754 3.677 3.728 142,973 +0.03(+0.69%)
Oct 15, 2012 3.686 3.728 3.651 3.703 133,566 +0.03(+0.93%)
Oct 12, 2012 3.728 3.745 3.651 3.668 167,721 -0.05(-1.38%)
Oct 11, 2012 3.771 3.771 3.694 3.720 183,109 -0.01(-0.23%)
Oct 10, 2012 3.703 3.754 3.668 3.728 188,823 +0.02(+0.46%)
Oct 09, 2012 3.788 3.788 3.668 3.711 174,489 -0.09(-2.26%)
Oct 08, 2012 3.823 3.823 3.771 3.797 76,840 -0.04(-1.12%)
Oct 05, 2012 3.900 3.908 3.823 3.840 194,102 -0.05(-1.32%)
Oct 04, 2012 3.848 3.891 3.823 3.891 133,283 +0.07(+1.79%)
Oct 03, 2012 3.797 3.866 3.797 3.823 329,013 +0.03(+0.68%)
Oct 02, 2012 3.788 3.806 3.746 3.797 175,990 +0.03(+0.68%)
Oct 01, 2012 3.823 3.917 3.754 3.771 199,982 -0.02(-0.45%)
Sep 28, 2012 3.823 3.848 3.780 3.788 287,992 -0.06(-1.56%)
Sep 27, 2012 3.788 3.891 3.763 3.848 317,366 +0.09(+2.28%)
Sep 26, 2012 3.797 3.874 3.720 3.763 297,803 -0.03(-0.90%)
Sep 25, 2012 3.823 3.908 3.797 3.797 372,991 -0.02(-0.45%)
Sep 24, 2012 3.806 3.908 3.703 3.814 538,683 +0.01(+0.23%)
Sep 21, 2012 3.848 3.943 3.763 3.806 6,161,938 +0.00(+0.00%)
Sep 20, 2012 3.814 3.900 3.788 3.806 310,725 -0.03(-0.67%)
Sep 19, 2012 3.857 3.883 3.788 3.831 911,836 -0.03(-0.67%)
Sep 18, 2012 3.754 3.857 3.746 3.857 334,252 +0.11(+2.97%)
Sep 17, 2012 3.703 3.836 3.686 3.746 369,171 +0.02(+0.46%)
Sep 14, 2012 3.720 3.771 3.677 3.728 359,000 +0.06(+1.64%)
Sep 13, 2012 3.634 3.746 3.583 3.668 578,165 +0.03(+0.71%)
Sep 12, 2012 3.591 3.643 3.523 3.643 253,950 +0.04(+1.19%)
Sep 11, 2012 3.677 3.771 3.600 3.600 280,642 -0.09(-2.55%)
Sep 10, 2012 3.566 3.703 3.557 3.694 288,243 +0.15(+4.11%)
Sep 07, 2012 3.668 3.694 3.514 3.548 227,236 -0.12(-3.27%)
Sep 06, 2012 3.583 3.686 3.548 3.668 373,227 +0.12(+3.38%)
Sep 05, 2012 3.343 3.617 3.308 3.548 755,286 +0.24(+7.25%)
Sep 04, 2012 3.274 3.403 3.154 3.308 214,868 +0.03(+1.05%)
Aug 31, 2012 3.308 3.308 3.171 3.274 109,177 +0.01(+0.26%)
Aug 30, 2012 3.377 3.377 3.257 3.266 83,092 -0.12(-3.54%)
Aug 29, 2012 3.377 3.386 3.317 3.386 286,718 +0.09(+2.60%)
Aug 27, 2012 3.326 3.334 3.274 3.300 84,404 +0.00(+0.00%)
Aug 24, 2012 3.180 3.300 3.180 3.300 175,565 +0.10(+3.22%)
Aug 23, 2012 3.154 3.214 3.137 3.197 69,430 +0.03(+1.08%)
Aug 22, 2012 3.171 3.214 3.077 3.163 104,750 -0.02(-0.54%)
Aug 21, 2012 3.197 3.223 3.154 3.180 159,978 -0.01(-0.27%)
Aug 20, 2012 3.214 3.214 3.077 3.188 336,962 -0.03(-0.80%)
Aug 17, 2012 3.197 3.214 3.094 3.214 173,850 +0.03(+0.81%)
Aug 16, 2012 3.043 3.214 2.940 3.188 329,698 +0.13(+4.20%)
Aug 15, 2012 2.948 3.060 2.931 3.060 131,497 +0.12(+4.08%)
Aug 14, 2012 3.026 3.060 2.931 2.940 180,729 -0.08(-2.56%)
Aug 13, 2012 3.068 3.111 2.966 3.017 179,146 -0.04(-1.40%)
Aug 10, 2012 3.086 3.094 3.034 3.060 119,798 -0.03(-1.11%)
Aug 09, 2012 3.137 3.334 3.043 3.094 169,886 -0.04(-1.37%)
Aug 08, 2012 3.206 3.240 3.086 3.137 114,354 -0.08(-2.40%)
Aug 07, 2012 3.206 3.283 3.171 3.214 159,096 +0.03(+1.08%)
Aug 06, 2012 3.060 3.188 3.060 3.180 270,711 +0.14(+4.51%)
Aug 03, 2012 2.897 3.103 2.897 3.043 185,079 +0.18(+6.29%)
Aug 02, 2012 3.051 3.128 2.863 2.863 254,345 -0.20(-6.44%)
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.