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 (%)
May 31, 2012 3.128 3.171 3.068 3.103 38,427 +0.01(+0.27%)
May 30, 2012 3.272 3.272 3.068 3.094 141,738 -0.20(-5.94%)
May 29, 2012 3.128 3.357 3.086 3.289 173,183 +0.20(+6.32%)
May 25, 2012 3.119 3.154 3.060 3.094 72,769 -0.03(-0.82%)
May 24, 2012 3.145 3.145 3.034 3.119 79,241 -0.01(-0.27%)
May 23, 2012 3.094 3.136 3.068 3.128 56,911 +0.03(+0.82%)
May 22, 2012 3.196 3.196 3.051 3.103 187,187 +0.05(+1.67%)
May 21, 2012 3.068 3.127 3.022 3.051 131,449 -0.01(-0.28%)
May 18, 2012 3.154 3.154 3.060 3.060 101,140 -0.08(-2.44%)
May 17, 2012 3.247 3.256 3.136 3.136 143,785 -0.14(-4.40%)
May 16, 2012 3.392 3.400 3.247 3.281 112,170 -0.11(-3.26%)
May 15, 2012 3.366 3.417 3.349 3.392 90,951 +0.03(+0.76%)
May 14, 2012 3.425 3.468 3.366 3.366 106,633 -0.08(-2.46%)
May 11, 2012 3.366 3.485 3.332 3.451 90,955 +0.08(+2.27%)
May 10, 2012 3.417 3.417 3.332 3.374 153,397 -0.02(-0.50%)
May 09, 2012 3.417 3.434 3.341 3.392 124,528 -0.06(-1.72%)
May 08, 2012 3.562 3.574 3.425 3.451 110,108 -0.09(-2.64%)
May 07, 2012 3.595 3.663 3.545 3.545 97,483 -0.05(-1.42%)
May 04, 2012 3.715 3.748 3.595 3.595 103,128 -0.13(-3.42%)
May 03, 2012 3.630 3.774 3.587 3.723 188,260 +0.06(+1.62%)
May 02, 2012 3.655 3.680 3.595 3.663 87,831 -0.02(-0.46%)
May 01, 2012 3.612 3.697 3.595 3.680 445,500 +0.06(+1.64%)
Apr 30, 2012 3.612 3.697 3.579 3.621 163,596 -0.01(-0.23%)
Apr 27, 2012 3.621 3.638 3.510 3.630 77,965 +0.02(+0.47%)
Apr 26, 2012 3.502 3.647 3.502 3.612 144,189 +0.13(+3.66%)
Apr 25, 2012 3.468 3.510 3.417 3.485 139,935 +0.07(+1.99%)
Apr 24, 2012 3.366 3.519 3.332 3.417 157,027 +0.03(+0.75%)
Apr 23, 2012 3.324 3.392 3.230 3.392 127,173 +0.03(+1.01%)
Apr 20, 2012 3.374 3.442 3.298 3.357 148,089 +0.02(+0.51%)
Apr 19, 2012 3.485 3.630 3.315 3.341 239,131 -0.14(-3.91%)
Apr 18, 2012 3.485 3.604 3.417 3.477 211,694 -0.05(-1.45%)
Apr 17, 2012 3.366 3.604 3.324 3.527 195,240 +0.14(+4.27%)
Apr 16, 2012 3.374 3.409 3.256 3.383 207,681 +0.03(+1.02%)
Apr 13, 2012 3.519 3.519 3.315 3.349 255,030 -0.15(-4.37%)
Apr 12, 2012 3.527 3.570 3.434 3.502 228,827 -0.03(-0.96%)
Apr 11, 2012 3.562 3.595 3.434 3.536 303,991 -0.01(-0.24%)
Apr 10, 2012 3.647 3.647 3.468 3.545 272,936 -0.10(-2.80%)
Apr 09, 2012 3.579 3.697 3.553 3.647 339,160 +0.00(+0.00%)
Apr 05, 2012 3.553 3.672 3.545 3.647 275,813 +0.12(+3.37%)
Apr 04, 2012 3.595 3.672 3.502 3.527 191,783 -0.11(-3.04%)
Apr 03, 2012 3.595 3.715 3.502 3.638 310,021 +0.01(+0.23%)
Apr 02, 2012 3.740 3.740 3.604 3.630 462,209 -0.11(-2.95%)
Mar 30, 2012 3.723 3.744 3.663 3.740 349,020 +0.04(+1.15%)
Mar 29, 2012 3.706 3.723 3.510 3.697 526,506 -0.02(-0.46%)
Mar 28, 2012 3.553 3.719 3.527 3.715 401,344 +0.14(+4.05%)
Mar 27, 2012 3.527 3.604 3.477 3.570 919,377 +0.06(+1.69%)
Mar 26, 2012 3.494 3.545 3.459 3.510 317,149 +0.05(+1.47%)
Mar 23, 2012 3.425 3.494 3.298 3.459 217,338 +0.04(+1.24%)
Mar 22, 2012 3.392 3.451 3.324 3.417 361,843 +0.02(+0.50%)
Mar 21, 2012 3.374 3.400 3.289 3.400 294,014 +0.06(+1.78%)
Mar 20, 2012 3.341 3.400 3.341 3.341 322,435 -0.03(-0.76%)
Mar 19, 2012 3.289 3.366 3.247 3.366 308,036 +0.13(+3.94%)
Mar 16, 2012 3.400 3.400 3.239 3.239 1,060,039 -0.14(-4.03%)
Mar 15, 2012 3.400 3.425 3.298 3.374 457,804 -0.03(-0.75%)
Mar 14, 2012 3.451 3.468 3.256 3.400 697,419 +0.00(+0.00%)
Mar 13, 2012 3.459 3.485 3.281 3.400 775,839 -0.01(-0.25%)
Mar 12, 2012 3.349 3.468 3.247 3.409 677,560 +0.10(+3.08%)
Mar 09, 2012 3.289 3.341 3.179 3.307 400,459 +0.04(+1.30%)
Mar 08, 2012 3.264 3.383 3.213 3.264 358,219 +0.11(+3.50%)
Mar 07, 2012 3.204 3.289 3.060 3.154 738,347 +0.06(+1.92%)
Mar 06, 2012 3.111 3.145 2.950 3.094 595,333 -0.06(-1.89%)
Mar 05, 2012 3.213 3.307 3.111 3.154 527,100 -0.04(-1.33%)
Mar 02, 2012 3.264 3.357 3.188 3.196 544,182 -0.11(-3.34%)
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.