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 (%)
Jul 31, 2012 3.283 3.317 3.137 3.240 225,183 +0.10(+3.28%)
Jul 30, 2012 3.300 3.300 3.137 3.137 62,672 -0.17(-5.18%)
Jul 27, 2012 3.000 3.326 2.966 3.308 200,581 +0.31(+10.29%)
Jul 26, 2012 2.983 3.000 2.940 3.000 109,205 +0.06(+2.04%)
Jul 25, 2012 2.948 2.983 2.914 2.940 97,014 +0.02(+0.59%)
Jul 24, 2012 2.897 2.940 2.871 2.923 146,505 +0.03(+0.89%)
Jul 23, 2012 2.983 2.983 2.880 2.897 191,440 -0.10(-3.43%)
Jul 20, 2012 3.094 3.094 3.000 3.000 183,660 -0.12(-3.85%)
Jul 19, 2012 3.231 3.240 3.089 3.120 112,082 -0.12(-3.70%)
Jul 18, 2012 3.214 3.283 3.171 3.240 151,529 +0.03(+1.07%)
Jul 17, 2012 3.086 3.214 3.043 3.206 185,491 +0.16(+5.35%)
Jul 16, 2012 3.188 3.188 3.026 3.043 278,744 -0.16(-5.08%)
Jul 13, 2012 3.146 3.231 2.983 3.206 297,063 +0.06(+1.91%)
Jul 12, 2012 3.214 3.248 3.146 3.146 160,487 -0.07(-2.13%)
Jul 11, 2012 3.266 3.266 3.197 3.214 112,520 -0.06(-1.83%)
Jul 10, 2012 3.257 3.283 3.197 3.274 226,396 +0.04(+1.33%)
Jul 09, 2012 3.240 3.283 3.197 3.231 143,362 -0.02(-0.53%)
Jul 06, 2012 3.283 3.283 3.180 3.248 124,147 -0.08(-2.32%)
Jul 05, 2012 3.377 3.428 3.300 3.326 129,209 -0.04(-1.27%)
Jul 03, 2012 3.411 3.428 3.360 3.368 121,096 -0.06(-1.75%)
Jul 02, 2012 3.368 3.428 3.283 3.428 361,019 +0.03(+1.01%)
Jun 29, 2012 3.351 3.411 3.274 3.394 425,904 +0.11(+3.39%)
Jun 28, 2012 3.180 3.291 3.163 3.283 278,844 +0.07(+2.13%)
Jun 27, 2012 3.206 3.300 3.146 3.214 464,826 +0.00(+0.00%)
Jun 26, 2012 3.266 3.308 3.137 3.214 325,255 -0.05(-1.57%)
Jun 25, 2012 3.223 3.283 3.026 3.266 679,867 -0.02(-0.52%)
Jun 22, 2012 3.386 3.428 3.163 3.283 9,655,772 -0.01(-0.26%)
Jun 21, 2012 3.223 3.343 3.171 3.291 619,875 +0.05(+1.59%)
Jun 20, 2012 3.454 3.454 3.167 3.240 529,057 -0.18(-5.26%)
Jun 19, 2012 3.317 3.480 3.291 3.420 255,384 +0.09(+2.84%)
Jun 18, 2012 3.317 3.454 3.231 3.326 493,733 -0.07(-2.02%)
Jun 15, 2012 3.120 3.394 3.094 3.394 454,297 +0.28(+9.09%)
Jun 14, 2012 2.914 3.137 2.871 3.111 276,941 +0.20(+6.76%)
Jun 13, 2012 2.846 2.914 2.811 2.914 357,865 +0.05(+1.80%)
Jun 12, 2012 2.846 2.983 2.820 2.863 178,114 +0.06(+2.14%)
Jun 11, 2012 3.034 3.094 2.794 2.803 303,659 -0.23(-7.63%)
Jun 08, 2012 2.777 3.068 2.743 3.034 229,341 +0.23(+8.26%)
Jun 07, 2012 2.966 2.991 2.786 2.803 734,193 -0.15(-4.94%)
Jun 06, 2012 2.906 3.017 2.906 2.948 160,281 +0.05(+1.78%)
Jun 05, 2012 2.914 2.991 2.880 2.897 53,600 -0.05(-1.74%)
Jun 04, 2012 3.000 3.094 2.931 2.948 136,651 -0.05(-1.71%)
Jun 01, 2012 3.111 3.154 3.000 3.000 100,921 -0.13(-4.11%)
May 31, 2012 3.154 3.197 3.094 3.128 38,108 +0.01(+0.27%)
May 30, 2012 3.300 3.300 3.094 3.120 140,564 -0.20(-5.94%)
May 29, 2012 3.154 3.386 3.111 3.317 171,748 +0.20(+6.32%)
May 25, 2012 3.146 3.180 3.086 3.120 72,166 -0.03(-0.82%)
May 24, 2012 3.171 3.171 3.060 3.146 78,584 -0.01(-0.27%)
May 23, 2012 3.120 3.163 3.094 3.154 56,440 +0.03(+0.82%)
May 22, 2012 3.223 3.223 3.077 3.128 185,636 +0.05(+1.67%)
May 21, 2012 3.094 3.154 3.047 3.077 130,360 -0.01(-0.28%)
May 18, 2012 3.180 3.180 3.086 3.086 100,302 -0.08(-2.44%)
May 17, 2012 3.274 3.283 3.163 3.163 142,594 -0.15(-4.40%)
May 16, 2012 3.420 3.428 3.274 3.308 111,241 -0.11(-3.26%)
May 15, 2012 3.394 3.446 3.377 3.420 90,198 +0.03(+0.76%)
May 14, 2012 3.454 3.497 3.394 3.394 105,749 -0.09(-2.46%)
May 11, 2012 3.394 3.514 3.360 3.480 90,201 +0.08(+2.27%)
May 10, 2012 3.446 3.446 3.360 3.403 152,126 -0.02(-0.50%)
May 09, 2012 3.446 3.463 3.368 3.420 123,496 -0.06(-1.72%)
May 08, 2012 3.591 3.604 3.454 3.480 109,196 -0.09(-2.64%)
May 07, 2012 3.626 3.694 3.574 3.574 96,675 -0.05(-1.42%)
May 04, 2012 3.746 3.780 3.626 3.626 102,273 -0.13(-3.42%)
May 03, 2012 3.660 3.806 3.617 3.754 186,700 +0.06(+1.62%)
May 02, 2012 3.686 3.711 3.626 3.694 87,104 -0.02(-0.46%)
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.