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

First Bancorp (NY: FBP )

17.82 -0.16 (-0.89%)
Official Closing 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 (%)
Jun 29, 2012 3.351 3.411 3.274 3.394 425,904 +0.11(+3.39%)
Jun 28, 2012 3.180 3.291 3.163 3.283 278,844 +0.07(+2.13%)
Jun 27, 2012 3.206 3.300 3.146 3.214 464,826 +0.00(+0.00%)
Jun 26, 2012 3.266 3.308 3.137 3.214 325,255 -0.05(-1.57%)
Jun 25, 2012 3.223 3.283 3.026 3.266 679,867 -0.02(-0.52%)
Jun 22, 2012 3.386 3.428 3.163 3.283 9,655,772 -0.01(-0.26%)
Jun 21, 2012 3.223 3.343 3.171 3.291 619,875 +0.05(+1.59%)
Jun 20, 2012 3.454 3.454 3.167 3.240 529,057 -0.18(-5.26%)
Jun 19, 2012 3.317 3.480 3.291 3.420 255,384 +0.09(+2.84%)
Jun 18, 2012 3.317 3.454 3.231 3.326 493,733 -0.07(-2.02%)
Jun 15, 2012 3.120 3.394 3.094 3.394 454,297 +0.28(+9.09%)
Jun 14, 2012 2.914 3.137 2.871 3.111 276,941 +0.20(+6.76%)
Jun 13, 2012 2.846 2.914 2.811 2.914 357,865 +0.05(+1.80%)
Jun 12, 2012 2.846 2.983 2.820 2.863 178,114 +0.06(+2.14%)
Jun 11, 2012 3.034 3.094 2.794 2.803 303,659 -0.23(-7.63%)
Jun 08, 2012 2.777 3.068 2.743 3.034 229,341 +0.23(+8.26%)
Jun 07, 2012 2.966 2.991 2.786 2.803 734,193 -0.15(-4.94%)
Jun 06, 2012 2.906 3.017 2.906 2.948 160,281 +0.05(+1.78%)
Jun 05, 2012 2.914 2.991 2.880 2.897 53,600 -0.05(-1.74%)
Jun 04, 2012 3.000 3.094 2.931 2.948 136,651 -0.05(-1.71%)
Jun 01, 2012 3.111 3.154 3.000 3.000 100,921 -0.13(-4.11%)
May 31, 2012 3.154 3.197 3.094 3.128 38,108 +0.01(+0.27%)
May 30, 2012 3.300 3.300 3.094 3.120 140,564 -0.20(-5.94%)
May 29, 2012 3.154 3.386 3.111 3.317 171,748 +0.20(+6.32%)
May 25, 2012 3.146 3.180 3.086 3.120 72,166 -0.03(-0.82%)
May 24, 2012 3.171 3.171 3.060 3.146 78,584 -0.01(-0.27%)
May 23, 2012 3.120 3.163 3.094 3.154 56,440 +0.03(+0.82%)
May 22, 2012 3.223 3.223 3.077 3.128 185,636 +0.05(+1.67%)
May 21, 2012 3.094 3.154 3.047 3.077 130,360 -0.01(-0.28%)
May 18, 2012 3.180 3.180 3.086 3.086 100,302 -0.08(-2.44%)
May 17, 2012 3.274 3.283 3.163 3.163 142,594 -0.15(-4.40%)
May 16, 2012 3.420 3.428 3.274 3.308 111,241 -0.11(-3.26%)
May 15, 2012 3.394 3.446 3.377 3.420 90,198 +0.03(+0.76%)
May 14, 2012 3.454 3.497 3.394 3.394 105,749 -0.09(-2.46%)
May 11, 2012 3.394 3.514 3.360 3.480 90,201 +0.08(+2.27%)
May 10, 2012 3.446 3.446 3.360 3.403 152,126 -0.02(-0.50%)
May 09, 2012 3.446 3.463 3.368 3.420 123,496 -0.06(-1.72%)
May 08, 2012 3.591 3.604 3.454 3.480 109,196 -0.09(-2.64%)
May 07, 2012 3.626 3.694 3.574 3.574 96,675 -0.05(-1.42%)
May 04, 2012 3.746 3.780 3.626 3.626 102,273 -0.13(-3.42%)
May 03, 2012 3.660 3.806 3.617 3.754 186,700 +0.06(+1.62%)
May 02, 2012 3.686 3.711 3.626 3.694 87,104 -0.02(-0.46%)
May 01, 2012 3.643 3.728 3.626 3.711 441,809 +0.06(+1.64%)
Apr 30, 2012 3.643 3.728 3.609 3.651 162,241 -0.01(-0.23%)
Apr 27, 2012 3.651 3.668 3.540 3.660 77,319 +0.02(+0.47%)
Apr 26, 2012 3.531 3.677 3.531 3.643 142,994 +0.13(+3.66%)
Apr 25, 2012 3.497 3.540 3.446 3.514 138,775 +0.07(+1.99%)
Apr 24, 2012 3.394 3.548 3.360 3.446 155,726 +0.03(+0.75%)
Apr 23, 2012 3.351 3.420 3.257 3.420 126,119 +0.03(+1.01%)
Apr 20, 2012 3.403 3.471 3.326 3.386 146,862 +0.02(+0.51%)
Apr 19, 2012 3.514 3.660 3.343 3.368 237,150 -0.14(-3.91%)
Apr 18, 2012 3.514 3.634 3.446 3.506 209,940 -0.05(-1.45%)
Apr 17, 2012 3.394 3.634 3.351 3.557 193,622 +0.15(+4.27%)
Apr 16, 2012 3.403 3.437 3.283 3.411 205,960 +0.03(+1.02%)
Apr 13, 2012 3.548 3.548 3.343 3.377 252,917 -0.15(-4.37%)
Apr 12, 2012 3.557 3.600 3.463 3.531 226,931 -0.03(-0.96%)
Apr 11, 2012 3.591 3.626 3.463 3.566 301,473 -0.01(-0.24%)
Apr 10, 2012 3.677 3.677 3.497 3.574 270,675 -0.10(-2.80%)
Apr 09, 2012 3.608 3.728 3.583 3.677 336,350 +0.00(+0.00%)
Apr 05, 2012 3.583 3.703 3.574 3.677 273,527 +0.12(+3.37%)
Apr 04, 2012 3.626 3.703 3.531 3.557 190,194 -0.11(-3.04%)
Apr 03, 2012 3.626 3.746 3.531 3.668 307,452 +0.01(+0.23%)
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.