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

First Bancorp (NY: FBP )

17.75 -0.14 (-0.78%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 26, 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 3.094 3.094 2.924 2.975 82,801 +0.00(+0.00%)
Nov 29, 2011 2.916 3.001 2.916 2.975 107,322 -0.04(-1.41%)
Nov 28, 2011 3.018 3.018 2.966 3.018 48,244 +0.09(+3.20%)
Nov 25, 2011 2.924 2.941 2.898 2.924 6,283 -0.02(-0.58%)
Nov 23, 2011 3.043 3.043 2.916 2.941 122,876 -0.05(-1.70%)
Nov 22, 2011 2.983 3.051 2.924 2.992 75,055 -0.02(-0.56%)
Nov 21, 2011 2.975 3.009 2.916 3.009 124,875 +0.03(+1.14%)
Nov 18, 2011 3.060 3.060 2.975 2.975 161,565 -0.01(-0.28%)
Nov 17, 2011 3.009 3.043 2.975 2.983 63,081 +0.00(+0.00%)
Nov 16, 2011 3.086 3.103 2.983 2.983 52,476 -0.18(-5.65%)
Nov 15, 2011 2.984 3.204 2.984 3.162 94,563 +0.14(+4.49%)
Nov 14, 2011 3.001 3.026 2.958 3.026 50,362 +0.01(+0.28%)
Nov 11, 2011 3.009 3.077 2.942 3.018 70,910 +0.03(+0.85%)
Nov 10, 2011 3.094 3.136 2.976 2.992 68,964 -0.08(-2.49%)
Nov 09, 2011 3.213 3.272 3.060 3.068 79,463 -0.20(-6.23%)
Nov 08, 2011 3.307 3.315 3.179 3.272 91,280 -0.03(-1.03%)
Nov 07, 2011 3.272 3.307 3.221 3.307 62,248 +0.03(+1.04%)
Nov 04, 2011 3.272 3.281 3.196 3.272 85,240 -0.07(-2.04%)
Nov 03, 2011 3.086 3.374 3.086 3.341 121,429 +0.26(+8.56%)
Nov 02, 2011 3.188 3.196 3.077 3.077 90,794 -0.12(-3.72%)
Nov 01, 2011 3.145 3.307 3.077 3.196 171,375 +0.17(+5.62%)
Oct 31, 2011 2.728 3.051 2.728 3.026 145,233 +0.18(+6.27%)
Oct 28, 2011 2.865 2.881 2.763 2.848 85,285 -0.04(-1.47%)
Oct 27, 2011 2.652 2.941 2.610 2.890 152,175 +0.33(+12.96%)
Oct 26, 2011 2.542 2.584 2.491 2.558 211,913 +0.03(+1.01%)
Oct 25, 2011 2.669 2.669 2.490 2.533 135,764 +0.03(+1.02%)
Oct 24, 2011 2.490 2.525 2.482 2.507 79,971 +0.05(+2.08%)
Oct 21, 2011 2.575 2.575 2.457 2.457 124,798 -0.10(-3.99%)
Oct 20, 2011 2.491 2.601 2.491 2.558 106,311 +0.04(+1.69%)
Oct 19, 2011 2.575 2.584 2.516 2.516 50,690 -0.07(-2.63%)
Oct 18, 2011 2.567 2.627 2.550 2.584 61,912 +0.02(+0.66%)
Oct 17, 2011 2.533 2.610 2.474 2.567 91,117 +0.01(+0.33%)
Oct 14, 2011 2.499 2.592 2.499 2.558 79,231 +0.11(+4.51%)
Oct 13, 2011 2.550 2.558 2.448 2.448 511,932 -0.15(-5.88%)
Oct 12, 2011 2.507 2.618 2.474 2.601 118,881 +0.13(+5.15%)
Oct 11, 2011 2.550 2.558 2.465 2.474 70,562 -0.08(-3.00%)
Oct 10, 2011 2.372 2.567 2.363 2.550 191,209 +0.24(+10.29%)
Oct 07, 2011 2.321 2.372 2.244 2.312 51,187 -0.06(-2.51%)
Oct 06, 2011 2.304 2.372 2.304 2.372 64,160 +0.11(+4.89%)
Oct 05, 2011 2.346 2.346 2.142 2.261 170,295 -0.06(-2.56%)
Oct 04, 2011 2.125 2.363 2.125 2.321 102,321 +0.14(+6.23%)
Oct 03, 2011 2.354 2.380 2.142 2.184 60,645 -0.20(-8.21%)
Sep 30, 2011 2.485 2.516 2.354 2.380 157,896 -0.09(-3.78%)
Sep 29, 2011 2.916 2.916 2.372 2.474 67,031 +0.13(+5.43%)
Sep 28, 2011 2.439 2.448 2.346 2.346 137,237 -0.08(-3.50%)
Sep 27, 2011 2.525 2.550 2.431 2.431 147,489 -0.06(-2.39%)
Sep 26, 2011 2.507 2.567 2.431 2.490 127,741 +0.00(+0.00%)
Sep 23, 2011 2.457 2.507 2.431 2.490 109,617 -0.01(-0.34%)
Sep 22, 2011 2.431 2.499 2.431 2.499 72,548 +0.07(+2.80%)
Sep 21, 2011 2.558 2.558 2.431 2.431 135,982 -0.14(-5.61%)
Sep 20, 2011 2.533 2.601 2.533 2.575 140,996 +0.03(+1.00%)
Sep 19, 2011 2.575 2.601 2.499 2.550 100,837 -0.06(-2.28%)
Sep 16, 2011 2.567 2.618 2.533 2.610 201,141 +0.06(+2.33%)
Sep 15, 2011 2.618 2.618 2.507 2.550 257,028 +0.01(+0.33%)
Sep 14, 2011 2.550 2.567 2.512 2.542 111,547 +0.02(+0.67%)
Sep 13, 2011 2.575 2.592 2.474 2.525 93,077 -0.08(-2.94%)
Sep 12, 2011 2.592 2.618 2.533 2.601 320,071 +0.01(+0.33%)
Sep 09, 2011 2.575 2.592 2.474 2.592 144,795 -0.04(-1.61%)
Sep 08, 2011 2.771 2.771 2.575 2.635 78,556 -0.10(-3.73%)
Sep 07, 2011 2.720 2.745 2.678 2.737 39,191 +0.08(+3.21%)
Sep 06, 2011 2.431 2.669 2.431 2.652 121,833 +0.19(+7.59%)
Sep 02, 2011 2.660 2.660 2.465 2.465 146,988 -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.