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

First Bancorp (NY: FBP )

17.36 +0.17 (+1.02%)
Streaming Delayed Price Updated: 2:37 PM 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 (%)
Dec 31, 2012 3.737 3.915 3.703 3.890 507,961 +0.17(+4.57%)
Dec 28, 2012 3.694 3.745 3.677 3.720 180,359 +0.01(+0.23%)
Dec 27, 2012 3.737 3.762 3.626 3.711 510,650 -0.02(-0.46%)
Dec 26, 2012 3.796 3.796 3.686 3.728 364,336 -0.05(-1.35%)
Dec 24, 2012 3.839 3.864 3.745 3.779 181,230 -0.07(-1.77%)
Dec 21, 2012 3.703 3.847 3.677 3.847 1,558,329 +0.13(+3.42%)
Dec 20, 2012 3.686 3.737 3.660 3.720 304,207 +0.03(+0.92%)
Dec 19, 2012 3.609 3.728 3.575 3.686 475,646 +0.08(+2.36%)
Dec 18, 2012 3.550 3.609 3.448 3.601 820,563 +0.08(+2.17%)
Dec 17, 2012 3.516 3.601 3.516 3.525 606,869 +0.03(+0.97%)
Dec 14, 2012 3.542 3.550 3.440 3.491 387,742 -0.08(-2.38%)
Dec 13, 2012 3.660 3.737 3.533 3.575 240,598 -0.08(-2.09%)
Dec 12, 2012 3.839 3.839 3.626 3.652 304,300 -0.19(-4.87%)
Dec 11, 2012 3.686 3.839 3.618 3.839 300,973 +0.17(+4.63%)
Dec 10, 2012 3.626 3.669 3.550 3.669 198,179 +0.04(+1.17%)
Dec 07, 2012 3.677 3.686 3.575 3.626 151,752 -0.02(-0.47%)
Dec 06, 2012 3.652 3.694 3.584 3.643 152,544 +0.00(+0.00%)
Dec 05, 2012 3.660 3.660 3.592 3.643 243,437 -0.01(-0.23%)
Dec 04, 2012 3.635 3.652 3.542 3.652 558,201 +0.21(+6.17%)
Nov 30, 2012 3.499 3.516 3.397 3.440 207,131 -0.04(-1.22%)
Nov 29, 2012 3.516 3.516 3.457 3.482 150,437 +0.01(+0.24%)
Nov 28, 2012 3.389 3.474 3.363 3.474 630,324 +0.08(+2.25%)
Nov 27, 2012 3.499 3.525 3.389 3.397 275,260 -0.12(-3.38%)
Nov 26, 2012 3.431 3.516 3.372 3.516 456,015 +0.08(+2.22%)
Nov 23, 2012 3.525 3.525 3.389 3.440 113,330 -0.07(-1.94%)
Nov 21, 2012 3.457 3.525 3.363 3.508 154,340 +0.07(+1.98%)
Nov 20, 2012 3.380 3.457 3.329 3.440 229,765 +0.04(+1.25%)
Nov 19, 2012 3.270 3.401 3.227 3.397 188,781 +0.19(+5.82%)
Nov 16, 2012 3.125 3.219 3.066 3.210 207,962 +0.08(+2.44%)
Nov 15, 2012 3.151 3.193 3.040 3.134 485,598 -0.03(-0.81%)
Nov 14, 2012 3.406 3.406 3.159 3.159 319,225 -0.23(-6.77%)
Nov 13, 2012 3.414 3.448 3.355 3.389 123,564 -0.02(-0.50%)
Nov 12, 2012 3.482 3.501 3.389 3.406 142,704 -0.08(-2.20%)
Nov 09, 2012 3.525 3.567 3.465 3.482 127,574 -0.08(-2.15%)
Nov 08, 2012 3.609 3.618 3.525 3.559 191,003 -0.05(-1.41%)
Nov 07, 2012 3.592 3.686 3.482 3.609 328,761 -0.04(-1.16%)
Nov 06, 2012 3.728 3.762 3.643 3.652 421,366 -0.04(-1.15%)
Nov 05, 2012 3.643 3.728 3.617 3.694 179,109 +0.06(+1.64%)
Nov 02, 2012 3.669 3.720 3.601 3.635 211,813 +0.03(+0.94%)
Nov 01, 2012 3.652 3.728 3.550 3.601 202,048 +0.00(+0.00%)
Oct 31, 2012 3.499 3.609 3.414 3.601 153,353 +0.14(+3.92%)
Oct 26, 2012 3.533 3.465 3.465 3.465 71,589 -0.06(-1.69%)
Oct 25, 2012 3.575 3.601 3.457 3.525 281,969 -0.04(-1.19%)
Oct 24, 2012 3.550 3.567 3.482 3.567 124,044 +0.05(+1.45%)
Oct 23, 2012 3.542 3.567 3.508 3.516 170,865 -0.14(-3.72%)
Oct 19, 2012 3.703 3.720 3.609 3.652 230,009 -0.08(-2.05%)
Oct 18, 2012 3.771 3.779 3.711 3.728 167,167 -0.04(-1.13%)
Oct 17, 2012 3.720 3.771 3.669 3.771 161,946 +0.08(+2.07%)
Oct 16, 2012 3.703 3.720 3.643 3.694 144,289 +0.03(+0.69%)
Oct 15, 2012 3.652 3.694 3.618 3.669 134,795 +0.03(+0.93%)
Oct 12, 2012 3.694 3.711 3.618 3.635 169,264 -0.05(-1.38%)
Oct 11, 2012 3.737 3.737 3.660 3.686 184,793 -0.01(-0.23%)
Oct 10, 2012 3.669 3.720 3.635 3.694 190,561 +0.02(+0.46%)
Oct 09, 2012 3.754 3.754 3.635 3.677 176,094 -0.08(-2.26%)
Oct 08, 2012 3.788 3.788 3.737 3.762 77,547 -0.04(-1.12%)
Oct 05, 2012 3.864 3.873 3.788 3.805 195,887 -0.05(-1.32%)
Oct 04, 2012 3.813 3.856 3.788 3.856 134,509 +0.07(+1.79%)
Oct 03, 2012 3.762 3.830 3.762 3.788 332,040 +0.03(+0.68%)
Oct 02, 2012 3.754 3.771 3.711 3.762 177,610 +0.03(+0.68%)
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.