Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancorp (NY: FBP )

17.28 +0.09 (+0.52%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 6, 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, 2012 3.502 3.612 3.417 3.604 153,224 +0.14(+3.92%)
Oct 26, 2012 3.536 3.468 3.468 3.468 71,529 -0.06(-1.69%)
Oct 25, 2012 3.579 3.604 3.459 3.527 281,733 -0.04(-1.19%)
Oct 24, 2012 3.553 3.570 3.485 3.570 123,940 +0.05(+1.45%)
Oct 23, 2012 3.545 3.570 3.510 3.519 170,722 -0.14(-3.72%)
Oct 19, 2012 3.706 3.723 3.612 3.655 229,816 -0.08(-2.05%)
Oct 18, 2012 3.774 3.783 3.715 3.732 167,027 -0.04(-1.13%)
Oct 17, 2012 3.723 3.774 3.672 3.774 161,810 +0.08(+2.07%)
Oct 16, 2012 3.706 3.723 3.647 3.697 144,168 +0.03(+0.69%)
Oct 15, 2012 3.655 3.697 3.621 3.672 134,682 +0.03(+0.93%)
Oct 12, 2012 3.697 3.714 3.621 3.638 169,122 -0.05(-1.38%)
Oct 11, 2012 3.740 3.740 3.663 3.689 184,638 -0.01(-0.23%)
Oct 10, 2012 3.672 3.723 3.638 3.697 190,401 +0.02(+0.46%)
Oct 09, 2012 3.757 3.757 3.638 3.680 175,947 -0.08(-2.26%)
Oct 08, 2012 3.791 3.791 3.740 3.765 77,482 -0.04(-1.12%)
Oct 05, 2012 3.868 3.876 3.791 3.808 195,723 -0.05(-1.32%)
Oct 04, 2012 3.817 3.859 3.791 3.859 134,396 +0.07(+1.79%)
Oct 03, 2012 3.765 3.833 3.765 3.791 331,762 +0.03(+0.68%)
Oct 02, 2012 3.757 3.774 3.715 3.765 177,461 +0.03(+0.68%)
Oct 01, 2012 3.791 3.885 3.723 3.740 201,653 -0.02(-0.45%)
Sep 28, 2012 3.791 3.817 3.748 3.757 290,399 -0.06(-1.56%)
Sep 27, 2012 3.757 3.859 3.732 3.817 320,017 +0.08(+2.28%)
Sep 26, 2012 3.765 3.842 3.689 3.732 300,291 -0.03(-0.90%)
Sep 25, 2012 3.791 3.876 3.765 3.765 376,107 -0.02(-0.45%)
Sep 24, 2012 3.774 3.876 3.672 3.783 543,183 +0.01(+0.23%)
Sep 21, 2012 3.817 3.910 3.732 3.774 6,213,419 +0.00(+0.00%)
Sep 20, 2012 3.783 3.868 3.757 3.774 313,321 -0.03(-0.67%)
Sep 19, 2012 3.825 3.850 3.757 3.800 919,454 -0.03(-0.67%)
Sep 18, 2012 3.723 3.825 3.715 3.825 337,044 +0.11(+2.97%)
Sep 17, 2012 3.672 3.804 3.656 3.715 372,255 +0.02(+0.46%)
Sep 14, 2012 3.689 3.740 3.647 3.697 362,000 +0.06(+1.64%)
Sep 13, 2012 3.604 3.715 3.553 3.638 582,995 +0.03(+0.71%)
Sep 12, 2012 3.562 3.612 3.494 3.612 256,071 +0.04(+1.19%)
Sep 11, 2012 3.647 3.740 3.570 3.570 282,987 -0.09(-2.55%)
Sep 10, 2012 3.536 3.672 3.528 3.663 290,651 +0.14(+4.11%)
Sep 07, 2012 3.638 3.663 3.485 3.519 229,135 -0.12(-3.27%)
Sep 06, 2012 3.553 3.655 3.519 3.638 376,346 +0.12(+3.38%)
Sep 05, 2012 3.315 3.587 3.281 3.519 761,596 +0.24(+7.25%)
Sep 04, 2012 3.247 3.374 3.128 3.281 216,663 +0.03(+1.05%)
Aug 31, 2012 3.281 3.281 3.145 3.247 110,089 +0.01(+0.26%)
Aug 30, 2012 3.349 3.349 3.230 3.239 83,787 -0.12(-3.54%)
Aug 29, 2012 3.349 3.357 3.289 3.357 289,114 +0.08(+2.60%)
Aug 27, 2012 3.298 3.307 3.247 3.272 85,109 +0.00(+0.00%)
Aug 24, 2012 3.154 3.272 3.154 3.272 177,031 +0.10(+3.22%)
Aug 23, 2012 3.128 3.188 3.111 3.171 70,010 +0.03(+1.08%)
Aug 22, 2012 3.145 3.188 3.051 3.136 105,625 -0.02(-0.54%)
Aug 21, 2012 3.171 3.196 3.128 3.154 161,315 -0.01(-0.27%)
Aug 20, 2012 3.188 3.188 3.051 3.162 339,777 -0.03(-0.80%)
Aug 17, 2012 3.171 3.188 3.068 3.188 175,302 +0.03(+0.81%)
Aug 16, 2012 3.018 3.188 2.916 3.162 332,453 +0.13(+4.20%)
Aug 15, 2012 2.924 3.034 2.907 3.034 132,596 +0.12(+4.08%)
Aug 14, 2012 3.001 3.034 2.907 2.916 182,238 -0.08(-2.56%)
Aug 13, 2012 3.043 3.086 2.941 2.992 180,643 -0.04(-1.40%)
Aug 10, 2012 3.060 3.068 3.009 3.034 120,798 -0.03(-1.11%)
Aug 09, 2012 3.111 3.307 3.018 3.068 171,305 -0.04(-1.37%)
Aug 08, 2012 3.179 3.213 3.060 3.111 115,309 -0.08(-2.40%)
Aug 07, 2012 3.179 3.256 3.145 3.188 160,425 +0.03(+1.08%)
Aug 06, 2012 3.034 3.162 3.034 3.154 272,973 +0.14(+4.51%)
Aug 03, 2012 2.873 3.077 2.873 3.018 186,626 +0.18(+6.29%)
Aug 02, 2012 3.026 3.103 2.839 2.839 256,470 -0.20(-6.44%)
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.