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

First Bancorp (NY: FBP )

17.08 -0.04 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 3.499 3.609 3.414 3.601 153,353 +0.14(+3.92%)
Oct 26, 2012 3.533 3.465 3.465 3.465 71,589 -0.06(-1.69%)
Oct 25, 2012 3.575 3.601 3.457 3.525 281,969 -0.04(-1.19%)
Oct 24, 2012 3.550 3.567 3.482 3.567 124,044 +0.05(+1.45%)
Oct 23, 2012 3.542 3.567 3.508 3.516 170,865 -0.14(-3.72%)
Oct 19, 2012 3.703 3.720 3.609 3.652 230,009 -0.08(-2.05%)
Oct 18, 2012 3.771 3.779 3.711 3.728 167,167 -0.04(-1.13%)
Oct 17, 2012 3.720 3.771 3.669 3.771 161,946 +0.08(+2.07%)
Oct 16, 2012 3.703 3.720 3.643 3.694 144,289 +0.03(+0.69%)
Oct 15, 2012 3.652 3.694 3.618 3.669 134,795 +0.03(+0.93%)
Oct 12, 2012 3.694 3.711 3.618 3.635 169,264 -0.05(-1.38%)
Oct 11, 2012 3.737 3.737 3.660 3.686 184,793 -0.01(-0.23%)
Oct 10, 2012 3.669 3.720 3.635 3.694 190,561 +0.02(+0.46%)
Oct 09, 2012 3.754 3.754 3.635 3.677 176,094 -0.08(-2.26%)
Oct 08, 2012 3.788 3.788 3.737 3.762 77,547 -0.04(-1.12%)
Oct 05, 2012 3.864 3.873 3.788 3.805 195,887 -0.05(-1.32%)
Oct 04, 2012 3.813 3.856 3.788 3.856 134,509 +0.07(+1.79%)
Oct 03, 2012 3.762 3.830 3.762 3.788 332,040 +0.03(+0.68%)
Oct 02, 2012 3.754 3.771 3.711 3.762 177,610 +0.03(+0.68%)
Oct 01, 2012 3.788 3.881 3.720 3.737 201,822 -0.02(-0.45%)
Sep 28, 2012 3.788 3.813 3.745 3.754 290,642 -0.06(-1.56%)
Sep 27, 2012 3.754 3.856 3.728 3.813 320,286 +0.08(+2.28%)
Sep 26, 2012 3.762 3.839 3.686 3.728 300,543 -0.03(-0.90%)
Sep 25, 2012 3.788 3.873 3.762 3.762 376,422 -0.02(-0.45%)
Sep 24, 2012 3.771 3.873 3.669 3.779 543,639 +0.01(+0.23%)
Sep 21, 2012 3.813 3.907 3.728 3.771 6,218,632 +0.00(+0.00%)
Sep 20, 2012 3.779 3.864 3.754 3.771 313,584 -0.03(-0.67%)
Sep 19, 2012 3.822 3.847 3.754 3.796 920,226 -0.03(-0.67%)
Sep 18, 2012 3.720 3.822 3.711 3.822 337,327 +0.11(+2.97%)
Sep 17, 2012 3.669 3.801 3.653 3.711 372,567 +0.02(+0.46%)
Sep 14, 2012 3.686 3.737 3.643 3.694 362,303 +0.06(+1.64%)
Sep 13, 2012 3.601 3.711 3.550 3.635 583,484 +0.03(+0.71%)
Sep 12, 2012 3.559 3.609 3.491 3.609 256,286 +0.04(+1.19%)
Sep 11, 2012 3.643 3.737 3.567 3.567 283,224 -0.09(-2.55%)
Sep 10, 2012 3.533 3.669 3.525 3.660 290,895 +0.14(+4.11%)
Sep 07, 2012 3.635 3.660 3.482 3.516 229,327 -0.12(-3.27%)
Sep 06, 2012 3.550 3.652 3.516 3.635 376,661 +0.12(+3.38%)
Sep 05, 2012 3.312 3.584 3.278 3.516 762,236 +0.24(+7.25%)
Sep 04, 2012 3.244 3.372 3.125 3.278 216,845 +0.03(+1.05%)
Aug 31, 2012 3.278 3.278 3.142 3.244 110,181 +0.01(+0.26%)
Aug 30, 2012 3.346 3.346 3.227 3.236 83,857 -0.12(-3.54%)
Aug 29, 2012 3.346 3.355 3.287 3.355 289,356 +0.08(+2.60%)
Aug 27, 2012 3.295 3.304 3.244 3.270 85,180 +0.00(+0.00%)
Aug 24, 2012 3.151 3.270 3.151 3.270 177,180 +0.10(+3.22%)
Aug 23, 2012 3.125 3.185 3.108 3.168 70,069 +0.03(+1.08%)
Aug 22, 2012 3.142 3.185 3.049 3.134 105,714 -0.02(-0.54%)
Aug 21, 2012 3.168 3.193 3.125 3.151 161,450 -0.01(-0.27%)
Aug 20, 2012 3.185 3.185 3.049 3.159 340,062 -0.03(-0.80%)
Aug 17, 2012 3.168 3.185 3.066 3.185 175,449 +0.03(+0.81%)
Aug 16, 2012 3.015 3.185 2.913 3.159 332,732 +0.13(+4.20%)
Aug 15, 2012 2.922 3.032 2.905 3.032 132,707 +0.12(+4.08%)
Aug 14, 2012 2.998 3.032 2.905 2.913 182,391 -0.08(-2.56%)
Aug 13, 2012 3.040 3.083 2.939 2.989 180,795 -0.04(-1.40%)
Aug 10, 2012 3.057 3.066 3.006 3.032 120,900 -0.03(-1.11%)
Aug 09, 2012 3.108 3.304 3.015 3.066 171,449 -0.04(-1.37%)
Aug 08, 2012 3.176 3.210 3.057 3.108 115,406 -0.08(-2.40%)
Aug 07, 2012 3.176 3.253 3.142 3.185 160,560 +0.03(+1.08%)
Aug 06, 2012 3.032 3.159 3.032 3.151 273,202 +0.14(+4.51%)
Aug 03, 2012 2.871 3.074 2.871 3.015 186,782 +0.18(+6.29%)
Aug 02, 2012 3.023 3.100 2.837 2.837 256,685 -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.