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

First Bancorp (NY: FBP )

17.39 +0.20 (+1.16%)
Streaming Delayed Price Updated: 3:40 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 (%)
Jun 29, 2012 3.321 3.380 3.244 3.363 429,822 +0.11(+3.39%)
Jun 28, 2012 3.151 3.261 3.134 3.253 281,410 +0.07(+2.13%)
Jun 27, 2012 3.176 3.270 3.117 3.185 469,103 +0.00(+0.00%)
Jun 26, 2012 3.236 3.278 3.108 3.185 328,248 -0.05(-1.57%)
Jun 25, 2012 3.193 3.253 2.998 3.236 686,122 -0.02(-0.52%)
Jun 22, 2012 3.355 3.397 3.134 3.253 9,744,612 -0.01(-0.26%)
Jun 21, 2012 3.193 3.312 3.142 3.261 625,579 +0.05(+1.59%)
Jun 20, 2012 3.423 3.423 3.138 3.210 533,925 -0.18(-5.26%)
Jun 19, 2012 3.287 3.448 3.261 3.389 257,733 +0.09(+2.84%)
Jun 18, 2012 3.287 3.423 3.202 3.295 498,275 -0.07(-2.02%)
Jun 15, 2012 3.091 3.363 3.066 3.363 458,477 +0.28(+9.09%)
Jun 14, 2012 2.888 3.108 2.845 3.083 279,489 +0.20(+6.76%)
Jun 13, 2012 2.820 2.888 2.786 2.888 361,158 +0.05(+1.80%)
Jun 12, 2012 2.820 2.956 2.794 2.837 179,753 +0.06(+2.14%)
Jun 11, 2012 3.006 3.066 2.769 2.777 306,453 -0.23(-7.63%)
Jun 08, 2012 2.752 3.040 2.718 3.006 231,451 +0.23(+8.26%)
Jun 07, 2012 2.939 2.964 2.760 2.777 740,948 -0.14(-4.94%)
Jun 06, 2012 2.879 2.989 2.879 2.922 161,755 +0.05(+1.78%)
Jun 05, 2012 2.888 2.964 2.854 2.871 54,093 -0.05(-1.74%)
Jun 04, 2012 2.973 3.066 2.905 2.922 137,908 -0.05(-1.71%)
Jun 01, 2012 3.083 3.125 2.973 2.973 101,850 -0.13(-4.11%)
May 31, 2012 3.125 3.168 3.066 3.100 38,459 +0.01(+0.27%)
May 30, 2012 3.270 3.270 3.066 3.091 141,857 -0.20(-5.94%)
May 29, 2012 3.125 3.355 3.083 3.287 173,328 +0.20(+6.32%)
May 25, 2012 3.117 3.151 3.057 3.091 72,830 -0.03(-0.82%)
May 24, 2012 3.142 3.142 3.032 3.117 79,307 -0.01(-0.27%)
May 23, 2012 3.091 3.134 3.066 3.125 56,959 +0.03(+0.82%)
May 22, 2012 3.193 3.193 3.049 3.100 187,344 +0.05(+1.67%)
May 21, 2012 3.066 3.125 3.019 3.049 131,559 -0.01(-0.28%)
May 18, 2012 3.151 3.151 3.057 3.057 101,224 -0.08(-2.44%)
May 17, 2012 3.244 3.253 3.134 3.134 143,906 -0.14(-4.40%)
May 16, 2012 3.389 3.397 3.244 3.278 112,264 -0.11(-3.26%)
May 15, 2012 3.363 3.414 3.346 3.389 91,028 +0.03(+0.76%)
May 14, 2012 3.423 3.465 3.363 3.363 106,722 -0.08(-2.46%)
May 11, 2012 3.363 3.482 3.329 3.448 91,031 +0.08(+2.27%)
May 10, 2012 3.414 3.414 3.329 3.372 153,526 -0.02(-0.50%)
May 09, 2012 3.414 3.431 3.338 3.389 124,632 -0.06(-1.72%)
May 08, 2012 3.559 3.571 3.423 3.448 110,200 -0.09(-2.64%)
May 07, 2012 3.592 3.660 3.542 3.542 97,565 -0.05(-1.42%)
May 04, 2012 3.711 3.745 3.592 3.592 103,214 -0.13(-3.42%)
May 03, 2012 3.626 3.771 3.584 3.720 188,418 +0.06(+1.62%)
May 02, 2012 3.652 3.677 3.592 3.660 87,905 -0.02(-0.46%)
May 01, 2012 3.609 3.694 3.592 3.677 445,874 +0.06(+1.64%)
Apr 30, 2012 3.609 3.694 3.576 3.618 163,733 -0.01(-0.23%)
Apr 27, 2012 3.618 3.635 3.508 3.626 78,031 +0.02(+0.47%)
Apr 26, 2012 3.499 3.643 3.499 3.609 144,310 +0.13(+3.66%)
Apr 25, 2012 3.465 3.508 3.414 3.482 140,052 +0.07(+1.99%)
Apr 24, 2012 3.363 3.516 3.329 3.414 157,158 +0.03(+0.75%)
Apr 23, 2012 3.321 3.389 3.227 3.389 127,279 +0.03(+1.01%)
Apr 20, 2012 3.372 3.440 3.295 3.355 148,213 +0.02(+0.51%)
Apr 19, 2012 3.482 3.626 3.312 3.338 239,332 -0.14(-3.91%)
Apr 18, 2012 3.482 3.601 3.414 3.474 211,871 -0.05(-1.45%)
Apr 17, 2012 3.363 3.601 3.321 3.525 195,403 +0.14(+4.27%)
Apr 16, 2012 3.372 3.406 3.253 3.380 207,855 +0.03(+1.02%)
Apr 13, 2012 3.516 3.516 3.312 3.346 255,244 -0.15(-4.37%)
Apr 12, 2012 3.525 3.567 3.431 3.499 229,019 -0.03(-0.96%)
Apr 11, 2012 3.559 3.592 3.431 3.533 304,247 -0.01(-0.24%)
Apr 10, 2012 3.643 3.643 3.465 3.542 273,165 -0.10(-2.80%)
Apr 09, 2012 3.575 3.694 3.550 3.643 339,444 +0.00(+0.00%)
Apr 05, 2012 3.550 3.669 3.542 3.643 276,044 +0.12(+3.37%)
Apr 04, 2012 3.592 3.669 3.499 3.525 191,944 -0.11(-3.04%)
Apr 03, 2012 3.592 3.711 3.499 3.635 310,281 +0.01(+0.23%)
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.