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

First Bancorp (NY: FBP )

17.33 +0.21 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2011 3.091 3.091 2.922 2.973 82,870 +0.00(+0.00%)
Nov 29, 2011 2.913 2.998 2.913 2.973 107,412 -0.04(-1.41%)
Nov 28, 2011 3.015 3.015 2.964 3.015 48,285 +0.09(+3.20%)
Nov 25, 2011 2.922 2.939 2.896 2.922 6,288 -0.02(-0.58%)
Nov 23, 2011 3.040 3.040 2.913 2.939 122,979 -0.05(-1.70%)
Nov 22, 2011 2.981 3.049 2.922 2.989 75,118 -0.02(-0.57%)
Nov 21, 2011 2.973 3.006 2.913 3.006 124,980 +0.03(+1.14%)
Nov 18, 2011 3.057 3.057 2.973 2.973 161,701 -0.01(-0.29%)
Nov 17, 2011 3.006 3.040 2.973 2.981 63,134 +0.00(+0.00%)
Nov 16, 2011 3.083 3.100 2.981 2.981 52,520 -0.18(-5.65%)
Nov 15, 2011 2.981 3.202 2.981 3.159 94,642 +0.14(+4.49%)
Nov 14, 2011 2.998 3.023 2.956 3.023 50,404 +0.01(+0.28%)
Nov 11, 2011 3.006 3.074 2.939 3.015 70,970 +0.03(+0.85%)
Nov 10, 2011 3.091 3.134 2.973 2.989 69,022 -0.08(-2.49%)
Nov 09, 2011 3.210 3.270 3.057 3.066 79,530 -0.20(-6.23%)
Nov 08, 2011 3.304 3.312 3.176 3.270 91,356 -0.03(-1.03%)
Nov 07, 2011 3.270 3.304 3.219 3.304 62,300 +0.03(+1.04%)
Nov 04, 2011 3.270 3.278 3.193 3.270 85,311 -0.07(-2.04%)
Nov 03, 2011 3.083 3.372 3.083 3.338 121,531 +0.26(+8.56%)
Nov 02, 2011 3.185 3.193 3.074 3.074 90,870 -0.12(-3.72%)
Nov 01, 2011 3.142 3.304 3.074 3.193 171,519 +0.17(+5.62%)
Oct 31, 2011 2.726 3.049 2.726 3.023 145,354 +0.18(+6.27%)
Oct 28, 2011 2.862 2.879 2.760 2.845 85,357 -0.04(-1.47%)
Oct 27, 2011 2.650 2.939 2.607 2.888 152,303 +0.33(+12.96%)
Oct 26, 2011 2.539 2.582 2.489 2.556 212,090 +0.03(+1.01%)
Oct 25, 2011 2.667 2.667 2.488 2.531 135,878 +0.03(+1.02%)
Oct 24, 2011 2.488 2.522 2.480 2.505 80,038 +0.05(+2.08%)
Oct 21, 2011 2.573 2.573 2.454 2.454 124,903 -0.10(-3.99%)
Oct 20, 2011 2.489 2.599 2.489 2.556 106,401 +0.04(+1.69%)
Oct 19, 2011 2.573 2.582 2.514 2.514 50,733 -0.07(-2.63%)
Oct 18, 2011 2.565 2.624 2.548 2.582 61,964 +0.02(+0.66%)
Oct 17, 2011 2.531 2.607 2.471 2.565 91,194 +0.01(+0.33%)
Oct 14, 2011 2.497 2.590 2.497 2.556 79,298 +0.11(+4.51%)
Oct 13, 2011 2.548 2.556 2.446 2.446 512,361 -0.15(-5.88%)
Oct 12, 2011 2.505 2.616 2.471 2.599 118,981 +0.13(+5.15%)
Oct 11, 2011 2.548 2.556 2.463 2.471 70,621 -0.08(-3.00%)
Oct 10, 2011 2.370 2.565 2.361 2.548 191,369 +0.24(+10.29%)
Oct 07, 2011 2.319 2.370 2.242 2.310 51,230 -0.06(-2.51%)
Oct 06, 2011 2.302 2.370 2.302 2.370 64,213 +0.11(+4.89%)
Oct 05, 2011 2.344 2.344 2.140 2.259 170,438 -0.06(-2.56%)
Oct 04, 2011 2.123 2.361 2.123 2.319 102,407 +0.14(+6.23%)
Oct 03, 2011 2.353 2.378 2.140 2.183 60,696 -0.20(-8.21%)
Sep 30, 2011 2.483 2.514 2.353 2.378 158,029 -0.09(-3.78%)
Sep 29, 2011 2.913 2.913 2.370 2.471 67,088 +0.13(+5.43%)
Sep 28, 2011 2.437 2.446 2.344 2.344 137,352 -0.08(-3.50%)
Sep 27, 2011 2.522 2.548 2.429 2.429 147,613 -0.06(-2.39%)
Sep 26, 2011 2.505 2.565 2.429 2.488 127,848 +0.00(+0.00%)
Sep 23, 2011 2.454 2.505 2.429 2.488 109,709 -0.01(-0.34%)
Sep 22, 2011 2.429 2.497 2.429 2.497 72,609 +0.07(+2.80%)
Sep 21, 2011 2.556 2.556 2.429 2.429 136,096 -0.14(-5.61%)
Sep 20, 2011 2.531 2.599 2.531 2.573 141,114 +0.03(+1.00%)
Sep 19, 2011 2.573 2.599 2.497 2.548 100,922 -0.06(-2.28%)
Sep 16, 2011 2.565 2.616 2.531 2.607 201,310 +0.06(+2.33%)
Sep 15, 2011 2.616 2.616 2.505 2.548 257,244 +0.01(+0.33%)
Sep 14, 2011 2.548 2.565 2.510 2.539 111,640 +0.02(+0.67%)
Sep 13, 2011 2.573 2.590 2.471 2.522 93,155 -0.08(-2.94%)
Sep 12, 2011 2.590 2.616 2.531 2.599 320,340 +0.01(+0.33%)
Sep 09, 2011 2.573 2.590 2.471 2.590 144,916 -0.04(-1.61%)
Sep 08, 2011 2.769 2.769 2.573 2.633 78,622 -0.10(-3.73%)
Sep 07, 2011 2.718 2.743 2.675 2.735 39,224 +0.08(+3.21%)
Sep 06, 2011 2.429 2.667 2.429 2.650 121,935 +0.19(+7.59%)
Sep 02, 2011 2.658 2.658 2.463 2.463 147,111 -0.23(-8.52%)
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.