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

First Bancorp (NY: FBP )

17.73 +0.15 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 29, 2012 3.272 3.400 3.188 3.289 494,879 -0.02(-0.51%)
Feb 28, 2012 3.374 3.374 3.179 3.307 513,172 -0.03(-0.77%)
Feb 27, 2012 3.357 3.409 3.188 3.332 256,680 -0.03(-0.76%)
Feb 24, 2012 3.349 3.392 3.179 3.357 250,969 -0.02(-0.50%)
Feb 23, 2012 3.374 3.409 3.324 3.374 216,974 -0.02(-0.50%)
Feb 22, 2012 3.341 3.409 3.213 3.392 936,790 +0.04(+1.27%)
Feb 21, 2012 3.188 3.400 3.162 3.349 244,142 +0.14(+4.51%)
Feb 17, 2012 3.247 3.434 3.183 3.204 393,074 -0.02(-0.53%)
Feb 16, 2012 3.621 3.655 3.119 3.221 629,828 -0.36(-9.98%)
Feb 15, 2012 4.021 4.063 3.553 3.579 210,087 -0.36(-9.07%)
Feb 14, 2012 4.046 4.046 3.868 3.936 115,905 -0.13(-3.14%)
Feb 13, 2012 4.242 4.242 4.063 4.063 122,138 -0.14(-3.43%)
Feb 10, 2012 3.842 4.207 3.732 4.207 217,886 +0.38(+10.00%)
Feb 09, 2012 3.800 3.833 3.723 3.825 97,547 +0.07(+1.81%)
Feb 08, 2012 3.808 3.825 3.697 3.757 70,708 -0.02(-0.45%)
Feb 07, 2012 3.732 3.842 3.638 3.774 111,244 +0.07(+1.83%)
Feb 06, 2012 3.732 3.800 3.494 3.706 92,805 +0.20(+5.57%)
Feb 03, 2012 3.494 3.748 3.494 3.510 152,598 +0.03(+0.98%)
Feb 02, 2012 3.239 3.485 3.239 3.477 166,963 +0.26(+8.20%)
Feb 01, 2012 3.111 3.272 3.077 3.213 69,845 +0.07(+2.16%)
Jan 31, 2012 2.983 3.145 2.933 3.145 117,509 +0.16(+5.41%)
Jan 30, 2012 2.933 3.001 2.924 2.983 111,678 +0.01(+0.29%)
Jan 27, 2012 2.966 2.983 2.958 2.975 38,855 +0.03(+0.86%)
Jan 26, 2012 2.975 3.001 2.950 2.950 26,858 -0.03(-0.86%)
Jan 25, 2012 2.950 2.975 2.941 2.975 45,914 +0.00(+0.00%)
Jan 24, 2012 2.941 2.992 2.941 2.975 118,356 +0.00(+0.00%)
Jan 23, 2012 2.941 2.992 2.941 2.975 104,180 +0.00(+0.00%)
Jan 20, 2012 2.873 3.018 2.822 2.975 170,483 +0.09(+3.24%)
Jan 19, 2012 2.966 3.001 2.754 2.881 151,287 -0.08(-2.87%)
Jan 18, 2012 2.975 2.975 2.942 2.966 92,160 -0.01(-0.29%)
Jan 17, 2012 2.975 3.001 2.925 2.975 96,667 +0.00(+0.00%)
Jan 13, 2012 2.958 2.992 2.916 2.975 105,107 +0.00(+0.00%)
Jan 12, 2012 2.898 3.009 2.865 2.975 41,838 +0.11(+3.86%)
Jan 11, 2012 2.822 2.924 2.822 2.865 99,797 +0.00(+0.00%)
Jan 10, 2012 2.983 3.034 2.856 2.865 96,035 -0.11(-3.71%)
Jan 09, 2012 2.941 3.018 2.907 2.975 63,440 +0.02(+0.57%)
Jan 06, 2012 2.975 2.975 2.908 2.958 32,116 -0.02(-0.57%)
Jan 05, 2012 2.950 2.992 2.924 2.975 74,078 +0.01(+0.29%)
Jan 04, 2012 2.975 2.975 2.933 2.966 35,870 +0.00(+0.00%)
Dec 30, 2011 2.924 2.975 2.890 2.966 73,567 +0.03(+1.16%)
Dec 29, 2011 3.001 3.009 2.924 2.933 130,720 -0.02(-0.58%)
Dec 28, 2011 2.975 3.001 2.899 2.950 96,717 +0.02(+0.58%)
Dec 27, 2011 2.933 2.983 2.905 2.933 48,252 -0.04(-1.43%)
Dec 23, 2011 2.933 2.983 2.796 2.975 110,887 +0.00(+0.00%)
Dec 21, 2011 2.983 3.086 2.933 2.975 208,606 -0.05(-1.69%)
Dec 20, 2011 2.830 3.145 2.830 3.026 161,358 +0.15(+5.33%)
Dec 19, 2011 2.695 2.950 2.695 2.873 271,146 +0.00(+0.00%)
Dec 16, 2011 3.111 3.111 2.763 2.873 258,803 -0.22(-7.14%)
Dec 15, 2011 2.763 3.281 2.763 3.094 137,669 -0.17(-5.21%)
Dec 14, 2011 2.728 3.315 2.728 3.264 106,470 -0.05(-1.54%)
Dec 13, 2011 3.357 3.357 3.247 3.315 72,383 -0.04(-1.27%)
Dec 12, 2011 3.281 3.357 3.239 3.357 76,694 +0.02(+0.51%)
Dec 09, 2011 3.264 3.349 3.264 3.341 108,776 +0.07(+2.08%)
Dec 08, 2011 3.324 3.325 3.196 3.272 98,253 -0.10(-3.02%)
Dec 07, 2011 3.341 3.374 3.196 3.374 80,302 -0.03(-0.75%)
Dec 06, 2011 3.128 3.400 3.103 3.400 128,161 +0.27(+8.70%)
Dec 05, 2011 3.162 3.221 3.119 3.128 92,314 -0.03(-0.81%)
Dec 02, 2011 3.018 3.179 3.018 3.154 57,512 +0.14(+4.51%)
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.