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 (%)
Jul 31, 2012 3.285 3.320 3.140 3.243 224,994 +0.10(+3.28%)
Jul 30, 2012 3.303 3.303 3.140 3.140 62,620 -0.17(-5.18%)
Jul 27, 2012 3.002 3.328 2.968 3.311 200,413 +0.31(+10.29%)
Jul 26, 2012 2.985 3.002 2.942 3.002 109,113 +0.06(+2.04%)
Jul 25, 2012 2.951 2.985 2.917 2.942 96,932 +0.02(+0.59%)
Jul 24, 2012 2.899 2.942 2.874 2.925 146,382 +0.03(+0.89%)
Jul 23, 2012 2.985 2.985 2.882 2.899 191,280 -0.10(-3.43%)
Jul 20, 2012 3.097 3.097 3.002 3.002 183,507 -0.12(-3.85%)
Jul 19, 2012 3.234 3.243 3.092 3.122 111,988 -0.12(-3.70%)
Jul 18, 2012 3.217 3.285 3.174 3.243 151,402 +0.03(+1.07%)
Jul 17, 2012 3.088 3.217 3.045 3.208 185,336 +0.16(+5.35%)
Jul 16, 2012 3.191 3.191 3.028 3.045 278,510 -0.16(-5.08%)
Jul 13, 2012 3.148 3.234 2.985 3.208 296,814 +0.06(+1.91%)
Jul 12, 2012 3.217 3.251 3.148 3.148 160,352 -0.07(-2.13%)
Jul 11, 2012 3.268 3.268 3.200 3.217 112,425 -0.06(-1.83%)
Jul 10, 2012 3.260 3.285 3.200 3.277 226,207 +0.04(+1.33%)
Jul 09, 2012 3.243 3.285 3.200 3.234 143,242 -0.02(-0.53%)
Jul 06, 2012 3.285 3.285 3.183 3.251 124,043 -0.08(-2.32%)
Jul 05, 2012 3.380 3.431 3.303 3.328 129,101 -0.04(-1.27%)
Jul 03, 2012 3.414 3.431 3.363 3.371 120,995 -0.06(-1.75%)
Jul 02, 2012 3.371 3.431 3.285 3.431 360,716 +0.03(+1.01%)
Jun 29, 2012 3.354 3.414 3.277 3.397 425,547 +0.11(+3.39%)
Jun 28, 2012 3.183 3.294 3.165 3.285 278,610 +0.07(+2.13%)
Jun 27, 2012 3.208 3.303 3.148 3.217 464,436 +0.00(+0.00%)
Jun 26, 2012 3.268 3.311 3.140 3.217 324,983 -0.05(-1.57%)
Jun 25, 2012 3.225 3.285 3.028 3.268 679,297 -0.02(-0.52%)
Jun 22, 2012 3.388 3.431 3.165 3.285 9,647,677 -0.01(-0.26%)
Jun 21, 2012 3.225 3.345 3.174 3.294 619,356 +0.05(+1.59%)
Jun 20, 2012 3.457 3.457 3.170 3.243 528,614 -0.18(-5.26%)
Jun 19, 2012 3.320 3.483 3.294 3.423 255,170 +0.09(+2.84%)
Jun 18, 2012 3.320 3.457 3.234 3.328 493,319 -0.07(-2.02%)
Jun 15, 2012 3.122 3.397 3.097 3.397 453,916 +0.28(+9.09%)
Jun 14, 2012 2.917 3.140 2.874 3.114 276,709 +0.20(+6.76%)
Jun 13, 2012 2.848 2.917 2.814 2.917 357,565 +0.05(+1.80%)
Jun 12, 2012 2.848 2.985 2.822 2.865 177,965 +0.06(+2.14%)
Jun 11, 2012 3.037 3.097 2.796 2.805 303,405 -0.23(-7.63%)
Jun 08, 2012 2.779 3.071 2.745 3.037 229,149 +0.23(+8.26%)
Jun 07, 2012 2.968 2.994 2.788 2.805 733,578 -0.15(-4.94%)
Jun 06, 2012 2.908 3.020 2.908 2.951 160,146 +0.05(+1.78%)
Jun 05, 2012 2.917 2.994 2.882 2.899 53,555 -0.05(-1.74%)
Jun 04, 2012 3.002 3.097 2.934 2.951 136,536 -0.05(-1.71%)
Jun 01, 2012 3.114 3.157 3.002 3.002 100,836 -0.13(-4.11%)
May 31, 2012 3.157 3.200 3.097 3.131 38,076 +0.01(+0.27%)
May 30, 2012 3.303 3.303 3.097 3.122 140,446 -0.20(-5.94%)
May 29, 2012 3.157 3.388 3.114 3.320 171,604 +0.20(+6.32%)
May 25, 2012 3.148 3.183 3.088 3.122 72,106 -0.03(-0.82%)
May 24, 2012 3.174 3.174 3.062 3.148 78,518 -0.01(-0.27%)
May 23, 2012 3.122 3.165 3.097 3.157 56,392 +0.03(+0.82%)
May 22, 2012 3.225 3.225 3.080 3.131 185,480 +0.05(+1.67%)
May 21, 2012 3.097 3.156 3.050 3.080 130,251 -0.01(-0.28%)
May 18, 2012 3.183 3.183 3.088 3.088 100,217 -0.08(-2.44%)
May 17, 2012 3.277 3.285 3.165 3.165 142,475 -0.15(-4.40%)
May 16, 2012 3.423 3.431 3.277 3.311 111,148 -0.11(-3.26%)
May 15, 2012 3.397 3.448 3.380 3.423 90,122 +0.03(+0.76%)
May 14, 2012 3.457 3.500 3.397 3.397 105,660 -0.09(-2.46%)
May 11, 2012 3.397 3.517 3.363 3.483 90,126 +0.08(+2.27%)
May 10, 2012 3.448 3.448 3.363 3.406 151,999 -0.02(-0.50%)
May 09, 2012 3.448 3.466 3.371 3.423 123,393 -0.06(-1.72%)
May 08, 2012 3.594 3.607 3.457 3.483 109,104 -0.09(-2.64%)
May 07, 2012 3.629 3.697 3.577 3.577 96,594 -0.05(-1.42%)
May 04, 2012 3.749 3.783 3.629 3.629 102,188 -0.13(-3.42%)
May 03, 2012 3.663 3.809 3.620 3.757 186,543 +0.06(+1.62%)
May 02, 2012 3.689 3.714 3.629 3.697 87,031 -0.02(-0.46%)
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.