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 (%)
Feb 29, 2012 3.270 3.397 3.185 3.287 495,294 -0.02(-0.51%)
Feb 28, 2012 3.372 3.372 3.176 3.304 513,602 -0.03(-0.77%)
Feb 27, 2012 3.355 3.406 3.185 3.329 256,895 -0.03(-0.76%)
Feb 24, 2012 3.346 3.389 3.176 3.355 251,180 -0.02(-0.50%)
Feb 23, 2012 3.372 3.406 3.321 3.372 217,156 -0.02(-0.50%)
Feb 22, 2012 3.338 3.406 3.210 3.389 937,576 +0.04(+1.27%)
Feb 21, 2012 3.185 3.397 3.159 3.346 244,347 +0.14(+4.51%)
Feb 17, 2012 3.244 3.431 3.181 3.202 393,404 -0.02(-0.53%)
Feb 16, 2012 3.618 3.652 3.117 3.219 630,357 -0.36(-9.98%)
Feb 15, 2012 4.017 4.060 3.550 3.575 210,263 -0.36(-9.07%)
Feb 14, 2012 4.043 4.043 3.864 3.932 116,003 -0.13(-3.14%)
Feb 13, 2012 4.238 4.238 4.060 4.060 122,241 -0.14(-3.43%)
Feb 10, 2012 3.839 4.204 3.728 4.204 218,068 +0.38(+10.00%)
Feb 09, 2012 3.796 3.830 3.720 3.822 97,628 +0.07(+1.81%)
Feb 08, 2012 3.805 3.822 3.694 3.754 70,767 -0.02(-0.45%)
Feb 07, 2012 3.728 3.839 3.635 3.771 111,338 +0.07(+1.83%)
Feb 06, 2012 3.728 3.796 3.491 3.703 92,883 +0.20(+5.57%)
Feb 03, 2012 3.491 3.745 3.491 3.508 152,726 +0.03(+0.98%)
Feb 02, 2012 3.236 3.482 3.236 3.474 167,103 +0.26(+8.20%)
Feb 01, 2012 3.108 3.270 3.074 3.210 69,904 +0.07(+2.16%)
Jan 31, 2012 2.981 3.142 2.930 3.142 117,608 +0.16(+5.41%)
Jan 30, 2012 2.930 2.998 2.922 2.981 111,772 +0.01(+0.29%)
Jan 27, 2012 2.964 2.981 2.956 2.973 38,887 +0.03(+0.86%)
Jan 26, 2012 2.973 2.998 2.947 2.947 26,881 -0.03(-0.86%)
Jan 25, 2012 2.947 2.973 2.939 2.973 45,952 +0.00(+0.00%)
Jan 24, 2012 2.939 2.989 2.939 2.973 118,455 +0.00(+0.00%)
Jan 23, 2012 2.939 2.989 2.939 2.973 104,267 +0.00(+0.00%)
Jan 20, 2012 2.871 3.015 2.820 2.973 170,626 +0.09(+3.24%)
Jan 19, 2012 2.964 2.998 2.752 2.879 151,414 -0.08(-2.87%)
Jan 18, 2012 2.973 2.973 2.939 2.964 92,237 -0.01(-0.29%)
Jan 17, 2012 2.973 2.998 2.922 2.973 96,748 +0.00(+0.00%)
Jan 13, 2012 2.956 2.989 2.914 2.973 105,195 +0.00(+0.00%)
Jan 12, 2012 2.896 3.006 2.862 2.973 41,873 +0.11(+3.86%)
Jan 11, 2012 2.820 2.922 2.820 2.862 99,881 +0.00(+0.00%)
Jan 10, 2012 2.981 3.032 2.854 2.862 96,115 -0.11(-3.71%)
Jan 09, 2012 2.939 3.015 2.905 2.973 63,493 +0.02(+0.57%)
Jan 06, 2012 2.973 2.973 2.905 2.956 32,143 -0.02(-0.57%)
Jan 05, 2012 2.947 2.989 2.922 2.973 74,141 +0.01(+0.29%)
Jan 04, 2012 2.973 2.973 2.930 2.964 35,900 +0.00(+0.00%)
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%)
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.