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

First Bancorp (NY: FBP )

17.73 +0.15 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2011 2.922 2.973 2.888 2.964 73,628 +0.03(+1.16%)
Dec 29, 2011 2.998 3.006 2.922 2.930 130,829 -0.02(-0.58%)
Dec 28, 2011 2.973 2.998 2.897 2.947 96,798 +0.02(+0.58%)
Dec 27, 2011 2.930 2.981 2.903 2.930 48,293 -0.04(-1.43%)
Dec 23, 2011 2.930 2.981 2.794 2.973 110,980 +0.00(+0.00%)
Dec 21, 2011 2.981 3.083 2.930 2.973 208,781 -0.05(-1.69%)
Dec 20, 2011 2.828 3.142 2.828 3.023 161,494 +0.15(+5.33%)
Dec 19, 2011 2.692 2.947 2.692 2.871 271,373 +0.00(+0.00%)
Dec 16, 2011 3.108 3.108 2.760 2.871 259,020 -0.22(-7.14%)
Dec 15, 2011 2.760 3.278 2.760 3.091 137,785 -0.17(-5.21%)
Dec 14, 2011 2.726 3.312 2.726 3.261 106,559 -0.05(-1.54%)
Dec 13, 2011 3.355 3.355 3.244 3.312 72,444 -0.04(-1.27%)
Dec 12, 2011 3.278 3.355 3.236 3.355 76,758 +0.02(+0.51%)
Dec 09, 2011 3.261 3.346 3.261 3.338 108,867 +0.07(+2.08%)
Dec 08, 2011 3.321 3.322 3.193 3.270 98,335 -0.10(-3.02%)
Dec 07, 2011 3.338 3.372 3.193 3.372 80,369 -0.03(-0.75%)
Dec 06, 2011 3.125 3.397 3.100 3.397 128,268 +0.27(+8.70%)
Dec 05, 2011 3.159 3.219 3.117 3.125 92,391 -0.03(-0.81%)
Dec 02, 2011 3.015 3.176 3.015 3.151 57,561 +0.14(+4.51%)
Dec 01, 2011 2.964 3.015 2.835 3.015 118,730 +0.04(+1.43%)
Nov 30, 2011 3.091 3.091 2.922 2.973 82,870 +0.00(+0.00%)
Nov 29, 2011 2.913 2.998 2.913 2.973 107,412 -0.04(-1.41%)
Nov 28, 2011 3.015 3.015 2.964 3.015 48,285 +0.09(+3.20%)
Nov 25, 2011 2.922 2.939 2.896 2.922 6,288 -0.02(-0.58%)
Nov 23, 2011 3.040 3.040 2.913 2.939 122,979 -0.05(-1.70%)
Nov 22, 2011 2.981 3.049 2.922 2.989 75,118 -0.02(-0.57%)
Nov 21, 2011 2.973 3.006 2.913 3.006 124,980 +0.03(+1.14%)
Nov 18, 2011 3.057 3.057 2.973 2.973 161,701 -0.01(-0.29%)
Nov 17, 2011 3.006 3.040 2.973 2.981 63,134 +0.00(+0.00%)
Nov 16, 2011 3.083 3.100 2.981 2.981 52,520 -0.18(-5.65%)
Nov 15, 2011 2.981 3.202 2.981 3.159 94,642 +0.14(+4.49%)
Nov 14, 2011 2.998 3.023 2.956 3.023 50,404 +0.01(+0.28%)
Nov 11, 2011 3.006 3.074 2.939 3.015 70,970 +0.03(+0.85%)
Nov 10, 2011 3.091 3.134 2.973 2.989 69,022 -0.08(-2.49%)
Nov 09, 2011 3.210 3.270 3.057 3.066 79,530 -0.20(-6.23%)
Nov 08, 2011 3.304 3.312 3.176 3.270 91,356 -0.03(-1.03%)
Nov 07, 2011 3.270 3.304 3.219 3.304 62,300 +0.03(+1.04%)
Nov 04, 2011 3.270 3.278 3.193 3.270 85,311 -0.07(-2.04%)
Nov 03, 2011 3.083 3.372 3.083 3.338 121,531 +0.26(+8.56%)
Nov 02, 2011 3.185 3.193 3.074 3.074 90,870 -0.12(-3.72%)
Nov 01, 2011 3.142 3.304 3.074 3.193 171,519 +0.17(+5.62%)
Oct 31, 2011 2.726 3.049 2.726 3.023 145,354 +0.18(+6.27%)
Oct 28, 2011 2.862 2.879 2.760 2.845 85,357 -0.04(-1.47%)
Oct 27, 2011 2.650 2.939 2.607 2.888 152,303 +0.33(+12.96%)
Oct 26, 2011 2.539 2.582 2.489 2.556 212,090 +0.03(+1.01%)
Oct 25, 2011 2.667 2.667 2.488 2.531 135,878 +0.03(+1.02%)
Oct 24, 2011 2.488 2.522 2.480 2.505 80,038 +0.05(+2.08%)
Oct 21, 2011 2.573 2.573 2.454 2.454 124,903 -0.10(-3.99%)
Oct 20, 2011 2.489 2.599 2.489 2.556 106,401 +0.04(+1.69%)
Oct 19, 2011 2.573 2.582 2.514 2.514 50,733 -0.07(-2.63%)
Oct 18, 2011 2.565 2.624 2.548 2.582 61,964 +0.02(+0.66%)
Oct 17, 2011 2.531 2.607 2.471 2.565 91,194 +0.01(+0.33%)
Oct 14, 2011 2.497 2.590 2.497 2.556 79,298 +0.11(+4.51%)
Oct 13, 2011 2.548 2.556 2.446 2.446 512,361 -0.15(-5.88%)
Oct 12, 2011 2.505 2.616 2.471 2.599 118,981 +0.13(+5.15%)
Oct 11, 2011 2.548 2.556 2.463 2.471 70,621 -0.08(-3.00%)
Oct 10, 2011 2.370 2.565 2.361 2.548 191,369 +0.24(+10.29%)
Oct 07, 2011 2.319 2.370 2.242 2.310 51,230 -0.06(-2.51%)
Oct 06, 2011 2.302 2.370 2.302 2.370 64,213 +0.11(+4.89%)
Oct 05, 2011 2.344 2.344 2.140 2.259 170,438 -0.06(-2.56%)
Oct 04, 2011 2.123 2.361 2.123 2.319 102,407 +0.14(+6.23%)
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.