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

First Bancorp (NY: FBP )

17.36 +0.06 (+0.35%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 7, 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 (%)
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%)
Mar 01, 2012 3.272 3.332 3.187 3.307 528,702 +0.02(+0.52%)
Feb 29, 2012 3.272 3.400 3.188 3.289 494,879 -0.02(-0.51%)
Feb 28, 2012 3.374 3.374 3.179 3.307 513,172 -0.03(-0.77%)
Feb 27, 2012 3.357 3.409 3.188 3.332 256,680 -0.03(-0.76%)
Feb 24, 2012 3.349 3.392 3.179 3.357 250,969 -0.02(-0.50%)
Feb 23, 2012 3.374 3.409 3.324 3.374 216,974 -0.02(-0.50%)
Feb 22, 2012 3.341 3.409 3.213 3.392 936,790 +0.04(+1.27%)
Feb 21, 2012 3.188 3.400 3.162 3.349 244,142 +0.14(+4.51%)
Feb 17, 2012 3.247 3.434 3.183 3.204 393,074 -0.02(-0.53%)
Feb 16, 2012 3.621 3.655 3.119 3.221 629,828 -0.36(-9.98%)
Feb 15, 2012 4.021 4.063 3.553 3.579 210,087 -0.36(-9.07%)
Feb 14, 2012 4.046 4.046 3.868 3.936 115,905 -0.13(-3.14%)
Feb 13, 2012 4.242 4.242 4.063 4.063 122,138 -0.14(-3.43%)
Feb 10, 2012 3.842 4.207 3.732 4.207 217,886 +0.38(+10.00%)
Feb 09, 2012 3.800 3.833 3.723 3.825 97,547 +0.07(+1.81%)
Feb 08, 2012 3.808 3.825 3.697 3.757 70,708 -0.02(-0.45%)
Feb 07, 2012 3.732 3.842 3.638 3.774 111,244 +0.07(+1.83%)
Feb 06, 2012 3.732 3.800 3.494 3.706 92,805 +0.20(+5.57%)
Feb 03, 2012 3.494 3.748 3.494 3.510 152,598 +0.03(+0.98%)
Feb 02, 2012 3.239 3.485 3.239 3.477 166,963 +0.26(+8.20%)
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.