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

First Bancorp (NY: FBP )

17.34 +0.04 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Sep 01, 2011 2.871 2.913 2.667 2.692 155,113 -0.18(-6.21%)
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%)
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.