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 (%)
May 24, 2011 3.800 3.876 3.765 3.876 192,993 +0.07(+1.79%)
May 23, 2011 3.791 3.817 3.748 3.808 58,301 -0.03(-0.67%)
May 20, 2011 3.757 3.859 3.715 3.833 172,547 +0.03(+0.89%)
May 19, 2011 3.850 3.850 3.697 3.800 140,040 -0.01(-0.22%)
May 18, 2011 3.706 3.817 3.697 3.808 139,604 +0.10(+2.75%)
May 17, 2011 3.697 3.748 3.655 3.706 124,198 +0.00(+0.00%)
May 16, 2011 3.765 3.808 3.536 3.706 146,098 -0.10(-2.68%)
May 13, 2011 3.901 3.901 3.732 3.808 214,675 -0.09(-2.40%)
May 12, 2011 3.868 3.901 3.783 3.901 81,981 +0.05(+1.32%)
May 11, 2011 3.876 3.876 3.783 3.850 128,093 -0.04(-1.09%)
May 10, 2011 3.817 3.893 3.783 3.893 119,934 +0.11(+2.92%)
May 09, 2011 4.021 4.021 3.748 3.783 193,583 -0.25(-6.32%)
May 06, 2011 4.131 4.165 3.978 4.037 140,027 -0.01(-0.21%)
May 05, 2011 4.046 4.097 3.893 4.046 176,544 -0.04(-1.04%)
May 04, 2011 4.080 4.148 4.037 4.088 79,396 +0.00(+0.00%)
May 03, 2011 4.037 4.122 4.025 4.088 107,596 +0.03(+0.63%)
May 02, 2011 4.072 4.080 4.054 4.063 178,371 -0.18(-4.21%)
Apr 29, 2011 4.250 4.250 4.028 4.242 183,478 -0.01(-0.20%)
Apr 28, 2011 4.242 4.250 4.157 4.250 71,842 +0.00(+0.00%)
Apr 27, 2011 4.165 4.250 4.029 4.250 110,473 +0.04(+1.01%)
Apr 26, 2011 4.072 4.224 4.072 4.207 95,611 +0.09(+2.27%)
Apr 25, 2011 4.029 4.139 3.970 4.114 133,341 +0.04(+1.04%)
Apr 21, 2011 4.080 4.080 4.006 4.072 87,368 +0.04(+1.05%)
Apr 20, 2011 4.063 4.063 3.961 4.029 173,929 +0.07(+1.72%)
Apr 19, 2011 3.876 3.995 3.783 3.961 144,945 +0.13(+3.33%)
Apr 18, 2011 3.740 3.868 3.740 3.833 119,450 +0.01(+0.22%)
Apr 15, 2011 3.808 3.833 3.723 3.825 161,596 -0.03(-0.88%)
Apr 14, 2011 3.723 3.883 3.672 3.859 193,582 +0.14(+3.89%)
Apr 13, 2011 3.842 3.850 3.715 3.715 135,430 -0.07(-1.80%)
Apr 12, 2011 3.783 3.825 3.715 3.783 151,534 -0.06(-1.55%)
Apr 11, 2011 3.978 4.080 3.791 3.842 223,191 -0.12(-3.00%)
Apr 08, 2011 4.165 4.224 3.953 3.961 191,848 -0.16(-3.92%)
Apr 07, 2011 4.199 4.207 4.103 4.122 108,707 -0.08(-1.82%)
Apr 06, 2011 4.250 4.293 4.182 4.199 127,981 -0.02(-0.40%)
Apr 05, 2011 4.165 4.242 4.080 4.216 140,707 +0.02(+0.40%)
Apr 04, 2011 4.394 4.539 4.029 4.199 376,813 -0.20(-4.45%)
Apr 01, 2011 4.284 4.394 3.961 4.394 347,482 +0.14(+3.40%)
Mar 31, 2011 4.080 4.250 3.893 4.250 245,488 +0.20(+4.82%)
Mar 30, 2011 4.029 4.080 3.910 4.054 184,348 +0.09(+2.36%)
Mar 29, 2011 3.842 4.012 3.825 3.961 123,474 +0.09(+2.42%)
Mar 28, 2011 3.885 3.950 3.808 3.868 119,200 +0.01(+0.22%)
Mar 25, 2011 4.463 4.463 3.842 3.859 224,848 -0.21(-5.22%)
Mar 24, 2011 4.037 4.267 4.012 4.072 186,556 +0.03(+0.84%)
Mar 23, 2011 3.885 4.037 3.808 4.037 176,038 +0.15(+3.94%)
Mar 22, 2011 3.901 3.910 3.775 3.885 155,077 +0.08(+2.01%)
Mar 21, 2011 3.808 3.825 3.748 3.808 190,778 +0.08(+2.28%)
Mar 18, 2011 3.630 3.757 3.612 3.723 368,392 +0.16(+4.53%)
Mar 17, 2011 3.485 3.715 3.442 3.562 374,817 +0.10(+2.95%)
Mar 16, 2011 3.604 3.634 3.451 3.459 175,758 -0.17(-4.68%)
Mar 15, 2011 3.553 3.638 3.527 3.630 241,510 -0.08(-2.29%)
Mar 14, 2011 3.783 3.783 3.697 3.715 139,310 -0.07(-1.80%)
Mar 11, 2011 3.757 3.808 3.740 3.783 140,322 -0.01(-0.22%)
Mar 10, 2011 3.833 3.868 3.740 3.791 204,313 -0.13(-3.25%)
Mar 09, 2011 3.868 4.037 3.740 3.918 247,677 +0.03(+0.66%)
Mar 08, 2011 3.723 3.893 3.715 3.893 147,522 +0.13(+3.39%)
Mar 07, 2011 3.800 3.893 3.689 3.765 276,607 -0.04(-1.12%)
Mar 04, 2011 3.833 3.885 3.672 3.808 199,200 -0.04(-1.10%)
Mar 03, 2011 3.732 3.893 3.732 3.850 206,407 +0.12(+3.19%)
Mar 02, 2011 3.715 3.782 3.655 3.732 168,561 +0.00(+0.00%)
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.