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

First Bancorp (NY: FBP )

17.29 -0.15 (-0.86%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 4, 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 (%)
Mar 30, 2012 3.720 3.741 3.660 3.737 349,313 +0.04(+1.15%)
Mar 29, 2012 3.703 3.720 3.508 3.694 526,948 -0.02(-0.46%)
Mar 28, 2012 3.550 3.716 3.525 3.711 401,681 +0.14(+4.05%)
Mar 27, 2012 3.525 3.601 3.474 3.567 920,148 +0.06(+1.69%)
Mar 26, 2012 3.491 3.542 3.457 3.508 317,415 +0.05(+1.47%)
Mar 23, 2012 3.423 3.491 3.295 3.457 217,521 +0.04(+1.24%)
Mar 22, 2012 3.389 3.448 3.321 3.414 362,147 +0.02(+0.50%)
Mar 21, 2012 3.372 3.397 3.287 3.397 294,261 +0.06(+1.78%)
Mar 20, 2012 3.338 3.397 3.338 3.338 322,706 -0.03(-0.76%)
Mar 19, 2012 3.287 3.363 3.244 3.363 308,295 +0.13(+3.94%)
Mar 16, 2012 3.397 3.397 3.236 3.236 1,060,929 -0.14(-4.03%)
Mar 15, 2012 3.397 3.423 3.295 3.372 458,189 -0.03(-0.75%)
Mar 14, 2012 3.448 3.465 3.253 3.397 698,004 +0.00(+0.00%)
Mar 13, 2012 3.457 3.482 3.278 3.397 776,490 -0.01(-0.25%)
Mar 12, 2012 3.346 3.465 3.244 3.406 678,128 +0.10(+3.08%)
Mar 09, 2012 3.287 3.338 3.176 3.304 400,795 +0.04(+1.30%)
Mar 08, 2012 3.261 3.380 3.210 3.261 358,519 +0.11(+3.50%)
Mar 07, 2012 3.202 3.287 3.057 3.151 738,967 +0.06(+1.92%)
Mar 06, 2012 3.108 3.142 2.947 3.091 595,832 -0.06(-1.89%)
Mar 05, 2012 3.210 3.304 3.108 3.151 527,542 -0.04(-1.33%)
Mar 02, 2012 3.261 3.355 3.185 3.193 544,639 -0.11(-3.34%)
Mar 01, 2012 3.270 3.329 3.184 3.304 529,146 +0.02(+0.52%)
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%)
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.