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

First Bancorp (NY: FBP )

17.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
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%)
Aug 01, 2012 3.272 3.315 3.034 3.034 221,456 -0.18(-5.56%)
Jul 31, 2012 3.256 3.289 3.111 3.213 227,064 +0.10(+3.28%)
Jul 30, 2012 3.272 3.272 3.111 3.111 63,196 -0.17(-5.18%)
Jul 27, 2012 2.975 3.298 2.941 3.281 202,257 +0.31(+10.29%)
Jul 26, 2012 2.958 2.975 2.916 2.975 110,117 +0.06(+2.04%)
Jul 25, 2012 2.924 2.958 2.890 2.916 97,824 +0.02(+0.59%)
Jul 24, 2012 2.873 2.916 2.848 2.898 147,729 +0.03(+0.89%)
Jul 23, 2012 2.958 2.958 2.856 2.873 193,040 -0.10(-3.43%)
Jul 20, 2012 3.068 3.068 2.975 2.975 185,195 -0.12(-3.85%)
Jul 19, 2012 3.204 3.213 3.063 3.094 113,018 -0.12(-3.70%)
Jul 18, 2012 3.188 3.256 3.145 3.213 152,795 +0.03(+1.07%)
Jul 17, 2012 3.060 3.188 3.018 3.179 187,041 +0.16(+5.35%)
Jul 16, 2012 3.162 3.162 3.001 3.018 281,073 -0.16(-5.08%)
Jul 13, 2012 3.119 3.204 2.958 3.179 299,544 +0.06(+1.91%)
Jul 12, 2012 3.188 3.221 3.119 3.119 161,828 -0.07(-2.13%)
Jul 11, 2012 3.239 3.239 3.171 3.188 113,460 -0.06(-1.83%)
Jul 10, 2012 3.230 3.256 3.171 3.247 228,288 +0.04(+1.33%)
Jul 09, 2012 3.213 3.256 3.171 3.204 144,560 -0.02(-0.53%)
Jul 06, 2012 3.256 3.256 3.154 3.221 125,184 -0.08(-2.32%)
Jul 05, 2012 3.349 3.400 3.272 3.298 130,289 -0.04(-1.27%)
Jul 03, 2012 3.383 3.400 3.332 3.341 122,108 -0.06(-1.75%)
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.