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

First Bancorp (NY: FBP )

17.73 +0.15 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2011 2.854 2.896 2.692 2.871 92,032 -0.03(-0.88%)
Aug 30, 2011 2.777 2.896 2.760 2.896 126,148 +0.08(+2.71%)
Aug 29, 2011 2.624 2.820 2.573 2.820 209,055 +0.22(+8.50%)
Aug 26, 2011 2.531 2.599 2.497 2.599 53,421 +0.03(+1.32%)
Aug 25, 2011 2.658 2.718 2.514 2.565 117,997 -0.03(-0.98%)
Aug 24, 2011 2.429 2.667 2.429 2.590 184,432 +0.12(+4.81%)
Aug 23, 2011 2.386 2.471 2.344 2.471 201,028 +0.10(+4.30%)
Aug 22, 2011 2.395 2.454 2.361 2.370 230,399 -0.02(-0.71%)
Aug 19, 2011 2.641 2.692 2.361 2.386 355,605 -0.31(-11.64%)
Aug 18, 2011 2.905 2.905 2.556 2.701 187,162 -0.18(-6.19%)
Aug 17, 2011 2.939 2.989 2.846 2.879 99,497 -0.06(-2.02%)
Aug 16, 2011 3.083 3.116 2.922 2.939 184,921 -0.14(-4.42%)
Aug 15, 2011 3.083 3.142 3.015 3.074 522,477 +0.02(+0.56%)
Aug 12, 2011 3.100 3.100 2.989 3.057 184,931 +0.00(+0.00%)
Aug 11, 2011 3.023 3.117 3.015 3.057 247,608 +0.06(+1.98%)
Aug 10, 2011 3.287 3.287 2.973 2.998 156,607 -0.37(-10.86%)
Aug 09, 2011 3.236 3.363 3.023 3.363 129,363 +0.35(+11.55%)
Aug 08, 2011 3.236 3.321 3.015 3.015 285,749 -0.39(-11.47%)
Aug 05, 2011 3.609 3.635 3.406 3.406 187,098 -0.21(-5.87%)
Aug 04, 2011 3.592 3.669 3.575 3.618 145,675 +0.01(+0.24%)
Aug 03, 2011 3.609 3.635 3.567 3.609 66,492 +0.00(+0.00%)
Aug 02, 2011 3.516 3.669 3.508 3.609 113,172 +0.07(+1.92%)
Aug 01, 2011 3.796 3.796 3.482 3.541 369,807 -0.20(-5.23%)
Jul 29, 2011 3.694 3.796 3.694 3.737 141,866 +0.01(+0.23%)
Jul 28, 2011 3.873 3.898 3.728 3.728 104,970 -0.01(-0.23%)
Jul 27, 2011 3.609 3.873 3.609 3.737 254,740 +0.05(+1.38%)
Jul 26, 2011 3.796 3.830 3.686 3.686 153,167 -0.14(-3.77%)
Jul 25, 2011 3.907 3.924 3.805 3.830 84,930 -0.11(-2.80%)
Jul 22, 2011 3.873 3.941 3.864 3.941 40,013 +0.07(+1.75%)
Jul 21, 2011 3.839 3.890 3.754 3.873 68,685 +0.04(+1.11%)
Jul 20, 2011 3.847 3.873 3.533 3.830 156,244 -0.01(-0.22%)
Jul 19, 2011 3.915 3.949 3.771 3.839 77,447 -0.07(-1.74%)
Jul 18, 2011 3.431 3.958 3.431 3.907 213,197 +0.21(+5.75%)
Jul 15, 2011 3.728 3.839 3.694 3.694 83,458 -0.03(-0.68%)
Jul 14, 2011 3.805 3.805 3.690 3.720 77,833 -0.07(-1.79%)
Jul 13, 2011 3.669 3.856 3.669 3.788 93,136 +0.09(+2.53%)
Jul 12, 2011 3.856 3.898 3.533 3.694 203,635 -0.05(-1.36%)
Jul 11, 2011 3.771 3.898 3.728 3.745 145,876 -0.14(-3.50%)
Jul 08, 2011 3.822 3.907 3.737 3.881 273,586 +0.04(+1.11%)
Jul 07, 2011 3.941 3.941 3.822 3.839 157,947 +0.01(+0.22%)
Jul 06, 2011 3.559 3.864 3.559 3.830 200,299 +0.23(+6.37%)
Jul 05, 2011 3.575 3.643 3.499 3.601 248,674 -0.03(-0.70%)
Jul 01, 2011 3.728 3.728 3.618 3.626 169,371 -0.03(-0.93%)
Jun 30, 2011 3.779 3.830 3.609 3.660 266,821 -0.06(-1.60%)
Jun 29, 2011 3.745 3.745 3.520 3.720 379,234 +0.02(+0.46%)
Jun 28, 2011 3.270 4.000 3.270 3.703 745,213 +0.63(+20.44%)
Jun 27, 2011 3.168 3.295 3.074 3.074 216,972 -0.16(-4.99%)
Jun 24, 2011 3.346 3.567 3.151 3.236 3,382,439 -0.11(-3.30%)
Jun 23, 2011 3.397 3.542 3.227 3.346 287,925 -0.06(-1.75%)
Jun 22, 2011 3.491 3.491 3.397 3.406 224,462 -0.13(-3.61%)
Jun 21, 2011 3.711 3.762 3.448 3.533 257,357 -0.09(-2.58%)
Jun 20, 2011 3.550 3.626 3.550 3.626 199,102 +0.06(+1.67%)
Jun 17, 2011 3.635 3.694 3.508 3.567 187,250 -0.04(-1.18%)
Jun 16, 2011 3.609 3.720 3.609 3.609 134,829 -0.02(-0.47%)
Jun 15, 2011 3.592 3.669 3.482 3.626 194,262 -0.04(-1.16%)
Jun 14, 2011 3.660 3.737 3.660 3.669 102,189 +0.05(+1.41%)
Jun 13, 2011 3.728 3.728 3.601 3.618 111,880 -0.10(-2.74%)
Jun 10, 2011 3.754 3.830 3.652 3.720 318,066 -0.08(-2.01%)
Jun 09, 2011 3.873 4.034 3.737 3.796 195,169 -0.07(-1.76%)
Jun 08, 2011 4.043 4.119 3.847 3.864 242,083 -0.20(-4.81%)
Jun 07, 2011 4.145 4.204 3.958 4.060 146,203 -0.03(-0.83%)
Jun 06, 2011 4.170 4.280 4.034 4.094 186,361 -0.07(-1.63%)
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.