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

First Bancorp (NY: FBP )

17.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 3.534 3.646 3.448 3.637 151,827 +0.14(+3.92%)
Oct 26, 2012 3.569 3.500 3.500 3.500 70,877 -0.06(-1.69%)
Oct 25, 2012 3.611 3.637 3.491 3.560 279,164 -0.04(-1.19%)
Oct 24, 2012 3.586 3.603 3.517 3.603 122,810 +0.05(+1.45%)
Oct 23, 2012 3.577 3.603 3.543 3.551 169,166 -0.14(-3.72%)
Oct 19, 2012 3.740 3.757 3.646 3.689 227,721 -0.08(-2.05%)
Oct 18, 2012 3.809 3.817 3.749 3.766 165,504 -0.04(-1.13%)
Oct 17, 2012 3.757 3.809 3.706 3.809 160,335 +0.08(+2.07%)
Oct 16, 2012 3.740 3.757 3.680 3.732 142,853 +0.03(+0.69%)
Oct 15, 2012 3.689 3.732 3.654 3.706 133,454 +0.03(+0.93%)
Oct 12, 2012 3.732 3.748 3.654 3.671 167,580 -0.05(-1.38%)
Oct 11, 2012 3.774 3.774 3.697 3.723 182,955 -0.01(-0.23%)
Oct 10, 2012 3.706 3.757 3.671 3.732 188,665 +0.02(+0.46%)
Oct 09, 2012 3.792 3.792 3.671 3.714 174,343 -0.09(-2.26%)
Oct 08, 2012 3.826 3.826 3.774 3.800 76,776 -0.04(-1.12%)
Oct 05, 2012 3.903 3.912 3.826 3.843 193,939 -0.05(-1.32%)
Oct 04, 2012 3.852 3.894 3.826 3.894 133,171 +0.07(+1.79%)
Oct 03, 2012 3.800 3.869 3.800 3.826 328,737 +0.03(+0.68%)
Oct 02, 2012 3.792 3.809 3.749 3.800 175,843 +0.03(+0.68%)
Oct 01, 2012 3.826 3.920 3.757 3.774 199,814 -0.02(-0.45%)
Sep 28, 2012 3.826 3.852 3.783 3.792 287,751 -0.06(-1.56%)
Sep 27, 2012 3.792 3.894 3.766 3.852 317,100 +0.09(+2.28%)
Sep 26, 2012 3.800 3.877 3.723 3.766 297,554 -0.03(-0.90%)
Sep 25, 2012 3.826 3.912 3.800 3.800 372,678 -0.02(-0.45%)
Sep 24, 2012 3.809 3.912 3.706 3.817 538,231 +0.01(+0.23%)
Sep 21, 2012 3.852 3.946 3.766 3.809 6,156,772 +0.00(+0.00%)
Sep 20, 2012 3.817 3.903 3.792 3.809 310,464 -0.03(-0.67%)
Sep 19, 2012 3.860 3.886 3.792 3.834 911,072 -0.03(-0.67%)
Sep 18, 2012 3.757 3.860 3.749 3.860 333,972 +0.11(+2.97%)
Sep 17, 2012 3.706 3.839 3.689 3.749 368,861 +0.02(+0.46%)
Sep 14, 2012 3.723 3.774 3.680 3.732 358,699 +0.06(+1.64%)
Sep 13, 2012 3.637 3.749 3.586 3.671 577,680 +0.03(+0.71%)
Sep 12, 2012 3.594 3.646 3.526 3.646 253,737 +0.04(+1.19%)
Sep 11, 2012 3.680 3.774 3.603 3.603 280,407 -0.09(-2.55%)
Sep 10, 2012 3.569 3.706 3.560 3.697 288,002 +0.15(+4.11%)
Sep 07, 2012 3.671 3.697 3.517 3.551 227,046 -0.12(-3.27%)
Sep 06, 2012 3.586 3.689 3.551 3.671 372,915 +0.12(+3.38%)
Sep 05, 2012 3.345 3.620 3.311 3.551 754,653 +0.24(+7.25%)
Sep 04, 2012 3.277 3.406 3.157 3.311 214,688 +0.03(+1.05%)
Aug 31, 2012 3.311 3.311 3.174 3.277 109,085 +0.01(+0.26%)
Aug 30, 2012 3.380 3.380 3.260 3.268 83,023 -0.12(-3.54%)
Aug 29, 2012 3.380 3.388 3.320 3.388 286,478 +0.09(+2.60%)
Aug 27, 2012 3.328 3.337 3.277 3.303 84,333 +0.00(+0.00%)
Aug 24, 2012 3.183 3.303 3.183 3.303 175,417 +0.10(+3.22%)
Aug 23, 2012 3.157 3.217 3.140 3.200 69,372 +0.03(+1.08%)
Aug 22, 2012 3.174 3.217 3.080 3.165 104,662 -0.02(-0.54%)
Aug 21, 2012 3.200 3.225 3.157 3.183 159,844 -0.01(-0.27%)
Aug 20, 2012 3.217 3.217 3.080 3.191 336,680 -0.03(-0.80%)
Aug 17, 2012 3.200 3.217 3.097 3.217 173,704 +0.03(+0.81%)
Aug 16, 2012 3.045 3.217 2.942 3.191 329,422 +0.13(+4.20%)
Aug 15, 2012 2.951 3.062 2.934 3.062 131,387 +0.12(+4.08%)
Aug 14, 2012 3.028 3.062 2.934 2.942 180,577 -0.08(-2.56%)
Aug 13, 2012 3.071 3.114 2.968 3.020 178,996 -0.04(-1.40%)
Aug 10, 2012 3.088 3.097 3.037 3.062 119,697 -0.03(-1.11%)
Aug 09, 2012 3.140 3.337 3.045 3.097 169,744 -0.04(-1.37%)
Aug 08, 2012 3.208 3.243 3.088 3.140 114,258 -0.08(-2.40%)
Aug 07, 2012 3.208 3.285 3.174 3.217 158,963 +0.03(+1.08%)
Aug 06, 2012 3.062 3.191 3.062 3.183 270,484 +0.14(+4.51%)
Aug 03, 2012 2.899 3.105 2.899 3.045 184,924 +0.18(+6.29%)
Aug 02, 2012 3.054 3.131 2.865 2.865 254,132 -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.