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

First Bancorp (NY: FBP )

18.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 3.646 3.732 3.612 3.654 162,105 -0.01(-0.23%)
Apr 27, 2012 3.654 3.671 3.543 3.663 77,255 +0.02(+0.47%)
Apr 26, 2012 3.534 3.680 3.534 3.646 142,874 +0.13(+3.66%)
Apr 25, 2012 3.500 3.543 3.448 3.517 138,659 +0.07(+1.99%)
Apr 24, 2012 3.397 3.551 3.363 3.448 155,595 +0.03(+0.75%)
Apr 23, 2012 3.354 3.423 3.260 3.423 126,013 +0.03(+1.01%)
Apr 20, 2012 3.406 3.474 3.328 3.388 146,739 +0.02(+0.51%)
Apr 19, 2012 3.517 3.663 3.345 3.371 236,951 -0.14(-3.91%)
Apr 18, 2012 3.517 3.637 3.448 3.508 209,764 -0.05(-1.45%)
Apr 17, 2012 3.397 3.637 3.354 3.560 193,460 +0.15(+4.27%)
Apr 16, 2012 3.406 3.440 3.285 3.414 205,787 +0.03(+1.02%)
Apr 13, 2012 3.551 3.551 3.345 3.380 252,705 -0.15(-4.37%)
Apr 12, 2012 3.560 3.603 3.466 3.534 226,741 -0.03(-0.96%)
Apr 11, 2012 3.594 3.629 3.466 3.569 301,220 -0.01(-0.24%)
Apr 10, 2012 3.680 3.680 3.500 3.577 270,448 -0.10(-2.80%)
Apr 09, 2012 3.611 3.732 3.586 3.680 336,068 +0.00(+0.00%)
Apr 05, 2012 3.586 3.706 3.577 3.680 273,298 +0.12(+3.37%)
Apr 04, 2012 3.629 3.706 3.534 3.560 190,035 -0.11(-3.04%)
Apr 03, 2012 3.629 3.749 3.534 3.671 307,194 +0.01(+0.23%)
Apr 02, 2012 3.774 3.774 3.637 3.663 457,995 -0.11(-2.95%)
Mar 30, 2012 3.757 3.779 3.697 3.774 345,838 +0.04(+1.15%)
Mar 29, 2012 3.740 3.757 3.543 3.732 521,706 -0.02(-0.46%)
Mar 28, 2012 3.586 3.753 3.560 3.749 397,685 +0.15(+4.05%)
Mar 27, 2012 3.560 3.637 3.508 3.603 910,995 +0.06(+1.69%)
Mar 26, 2012 3.526 3.577 3.491 3.543 314,258 +0.05(+1.47%)
Mar 23, 2012 3.457 3.526 3.328 3.491 215,357 +0.04(+1.24%)
Mar 22, 2012 3.423 3.483 3.354 3.448 358,544 +0.02(+0.50%)
Mar 21, 2012 3.406 3.431 3.320 3.431 291,333 +0.06(+1.78%)
Mar 20, 2012 3.371 3.431 3.371 3.371 319,495 -0.03(-0.76%)
Mar 19, 2012 3.320 3.397 3.277 3.397 305,228 +0.13(+3.94%)
Mar 16, 2012 3.431 3.431 3.268 3.268 1,050,375 -0.14(-4.03%)
Mar 15, 2012 3.431 3.457 3.328 3.406 453,631 -0.03(-0.75%)
Mar 14, 2012 3.483 3.500 3.285 3.431 691,061 +0.00(+0.00%)
Mar 13, 2012 3.491 3.517 3.311 3.431 768,766 -0.01(-0.25%)
Mar 12, 2012 3.380 3.500 3.277 3.440 671,383 +0.10(+3.08%)
Mar 09, 2012 3.320 3.371 3.208 3.337 396,808 +0.04(+1.30%)
Mar 08, 2012 3.294 3.414 3.243 3.294 354,953 +0.11(+3.50%)
Mar 07, 2012 3.234 3.320 3.088 3.183 731,616 +0.06(+1.92%)
Mar 06, 2012 3.140 3.174 2.977 3.122 589,905 -0.06(-1.89%)
Mar 05, 2012 3.243 3.337 3.140 3.183 522,294 -0.04(-1.33%)
Mar 02, 2012 3.294 3.388 3.217 3.225 539,221 -0.11(-3.34%)
Mar 01, 2012 3.303 3.363 3.216 3.337 523,882 +0.02(+0.52%)
Feb 29, 2012 3.303 3.431 3.217 3.320 490,367 -0.02(-0.51%)
Feb 28, 2012 3.406 3.406 3.208 3.337 508,493 -0.03(-0.77%)
Feb 27, 2012 3.388 3.440 3.217 3.363 254,340 -0.03(-0.76%)
Feb 24, 2012 3.380 3.423 3.208 3.388 248,681 -0.02(-0.50%)
Feb 23, 2012 3.406 3.440 3.354 3.406 214,996 -0.02(-0.50%)
Feb 22, 2012 3.371 3.440 3.243 3.423 928,249 +0.04(+1.27%)
Feb 21, 2012 3.217 3.431 3.191 3.380 241,916 +0.15(+4.51%)
Feb 17, 2012 3.277 3.466 3.213 3.234 389,490 -0.02(-0.53%)
Feb 16, 2012 3.654 3.689 3.148 3.251 624,086 -0.36(-9.98%)
Feb 15, 2012 4.057 4.100 3.586 3.611 208,171 -0.36(-9.07%)
Feb 14, 2012 4.083 4.083 3.903 3.972 114,849 -0.13(-3.14%)
Feb 13, 2012 4.281 4.281 4.100 4.100 121,025 -0.15(-3.43%)
Feb 10, 2012 3.877 4.246 3.766 4.246 215,899 +0.39(+10.00%)
Feb 09, 2012 3.834 3.869 3.757 3.860 96,657 +0.07(+1.81%)
Feb 08, 2012 3.843 3.860 3.732 3.792 70,063 -0.02(-0.45%)
Feb 07, 2012 3.766 3.877 3.671 3.809 110,230 +0.07(+1.83%)
Feb 06, 2012 3.766 3.834 3.526 3.740 91,959 +0.20(+5.57%)
Feb 03, 2012 3.526 3.783 3.526 3.543 151,207 +0.03(+0.98%)
Feb 02, 2012 3.268 3.517 3.268 3.508 165,441 +0.27(+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.