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

First Bancorp (NY: FBP )

20.87 -0.15 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 30, 2011 2.900 2.950 2.866 2.942 74,182 +0.03(+1.16%)
Dec 29, 2011 2.976 2.984 2.900 2.908 131,813 -0.02(-0.58%)
Dec 28, 2011 2.950 2.976 2.875 2.925 97,527 +0.02(+0.58%)
Dec 27, 2011 2.908 2.959 2.881 2.908 48,656 -0.04(-1.43%)
Dec 23, 2011 2.908 2.959 2.773 2.950 111,815 +0.00(+0.00%)
Dec 21, 2011 2.959 3.060 2.908 2.950 210,351 -0.05(-1.69%)
Dec 20, 2011 2.807 3.119 2.807 3.001 162,709 +0.15(+5.33%)
Dec 19, 2011 2.672 2.925 2.672 2.849 273,414 +0.00(+0.00%)
Dec 16, 2011 3.085 3.085 2.740 2.849 260,969 -0.22(-7.14%)
Dec 15, 2011 2.740 3.254 2.740 3.068 138,821 -0.17(-5.21%)
Dec 14, 2011 2.706 3.287 2.706 3.237 107,361 -0.05(-1.54%)
Dec 13, 2011 3.330 3.330 3.220 3.287 72,989 -0.04(-1.27%)
Dec 12, 2011 3.254 3.330 3.212 3.330 77,335 +0.02(+0.51%)
Dec 09, 2011 3.237 3.321 3.237 3.313 109,686 +0.07(+2.08%)
Dec 08, 2011 3.296 3.297 3.169 3.245 99,075 -0.10(-3.02%)
Dec 07, 2011 3.313 3.346 3.169 3.346 80,974 -0.03(-0.75%)
Dec 06, 2011 3.102 3.372 3.077 3.372 129,233 +0.27(+8.70%)
Dec 05, 2011 3.136 3.195 3.094 3.102 93,086 -0.03(-0.81%)
Dec 02, 2011 2.992 3.153 2.992 3.127 57,994 +0.13(+4.51%)
Dec 01, 2011 2.942 2.992 2.814 2.992 119,623 +0.04(+1.43%)
Nov 30, 2011 3.068 3.068 2.900 2.950 83,494 +0.00(+0.00%)
Nov 29, 2011 2.891 2.976 2.891 2.950 108,220 -0.04(-1.41%)
Nov 28, 2011 2.992 2.992 2.942 2.992 48,648 +0.09(+3.20%)
Nov 25, 2011 2.900 2.917 2.874 2.900 6,336 -0.02(-0.58%)
Nov 23, 2011 3.018 3.018 2.891 2.917 123,904 -0.05(-1.70%)
Nov 22, 2011 2.959 3.026 2.900 2.967 75,683 -0.02(-0.57%)
Nov 21, 2011 2.950 2.984 2.891 2.984 125,920 +0.03(+1.14%)
Nov 18, 2011 3.035 3.035 2.950 2.950 162,917 -0.01(-0.28%)
Nov 17, 2011 2.984 3.018 2.950 2.959 63,609 +0.00(+0.00%)
Nov 16, 2011 3.060 3.077 2.959 2.959 52,915 -0.18(-5.65%)
Nov 15, 2011 2.959 3.178 2.959 3.136 95,354 +0.13(+4.49%)
Nov 14, 2011 2.976 3.001 2.933 3.001 50,783 +0.01(+0.28%)
Nov 11, 2011 2.984 3.051 2.917 2.992 71,503 +0.03(+0.85%)
Nov 10, 2011 3.068 3.110 2.951 2.967 69,541 -0.08(-2.49%)
Nov 09, 2011 3.186 3.245 3.035 3.043 80,128 -0.20(-6.23%)
Nov 08, 2011 3.279 3.287 3.153 3.245 92,043 -0.03(-1.03%)
Nov 07, 2011 3.245 3.279 3.195 3.279 62,769 +0.03(+1.04%)
Nov 04, 2011 3.245 3.254 3.169 3.245 85,953 -0.07(-2.04%)
Nov 03, 2011 3.060 3.346 3.060 3.313 122,445 +0.26(+8.56%)
Nov 02, 2011 3.161 3.169 3.051 3.051 91,553 -0.12(-3.72%)
Nov 01, 2011 3.119 3.279 3.051 3.169 172,809 +0.17(+5.62%)
Oct 31, 2011 2.706 3.026 2.706 3.001 146,448 +0.18(+6.27%)
Oct 28, 2011 2.841 2.858 2.740 2.824 85,999 -0.04(-1.47%)
Oct 27, 2011 2.630 2.917 2.588 2.866 153,448 +0.33(+12.96%)
Oct 26, 2011 2.520 2.563 2.471 2.537 213,686 +0.03(+1.01%)
Oct 25, 2011 2.647 2.647 2.470 2.512 136,900 +0.03(+1.02%)
Oct 24, 2011 2.470 2.504 2.461 2.487 80,641 +0.05(+2.08%)
Oct 21, 2011 2.554 2.554 2.436 2.436 125,843 -0.10(-3.99%)
Oct 20, 2011 2.470 2.579 2.470 2.537 107,201 +0.04(+1.69%)
Oct 19, 2011 2.554 2.563 2.495 2.495 51,114 -0.07(-2.63%)
Oct 18, 2011 2.546 2.605 2.529 2.563 62,431 +0.02(+0.66%)
Oct 17, 2011 2.512 2.588 2.453 2.546 91,880 +0.01(+0.33%)
Oct 14, 2011 2.478 2.571 2.478 2.537 79,894 +0.11(+4.51%)
Oct 13, 2011 2.529 2.537 2.428 2.428 516,215 -0.15(-5.88%)
Oct 12, 2011 2.487 2.596 2.453 2.579 119,876 +0.13(+5.15%)
Oct 11, 2011 2.529 2.537 2.445 2.453 71,152 -0.08(-3.00%)
Oct 10, 2011 2.352 2.546 2.343 2.529 192,809 +0.24(+10.29%)
Oct 07, 2011 2.301 2.352 2.225 2.293 51,615 -0.06(-2.51%)
Oct 06, 2011 2.284 2.352 2.284 2.352 64,696 +0.11(+4.89%)
Oct 05, 2011 2.327 2.327 2.124 2.242 171,720 -0.06(-2.56%)
Oct 04, 2011 2.107 2.343 2.107 2.301 103,177 +0.13(+6.23%)
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.