Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancorp (NY: FBP )

17.61 +0.22 (+1.29%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 30, 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 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%)
Apr 02, 2012 3.737 3.737 3.601 3.626 462,597 -0.11(-2.95%)
Mar 30, 2012 3.720 3.741 3.660 3.737 349,313 +0.04(+1.15%)
Mar 29, 2012 3.703 3.720 3.508 3.694 526,948 -0.02(-0.46%)
Mar 28, 2012 3.550 3.716 3.525 3.711 401,681 +0.14(+4.05%)
Mar 27, 2012 3.525 3.601 3.474 3.567 920,148 +0.06(+1.69%)
Mar 26, 2012 3.491 3.542 3.457 3.508 317,415 +0.05(+1.47%)
Mar 23, 2012 3.423 3.491 3.295 3.457 217,521 +0.04(+1.24%)
Mar 22, 2012 3.389 3.448 3.321 3.414 362,147 +0.02(+0.50%)
Mar 21, 2012 3.372 3.397 3.287 3.397 294,261 +0.06(+1.78%)
Mar 20, 2012 3.338 3.397 3.338 3.338 322,706 -0.03(-0.76%)
Mar 19, 2012 3.287 3.363 3.244 3.363 308,295 +0.13(+3.94%)
Mar 16, 2012 3.397 3.397 3.236 3.236 1,060,929 -0.14(-4.03%)
Mar 15, 2012 3.397 3.423 3.295 3.372 458,189 -0.03(-0.75%)
Mar 14, 2012 3.448 3.465 3.253 3.397 698,004 +0.00(+0.00%)
Mar 13, 2012 3.457 3.482 3.278 3.397 776,490 -0.01(-0.25%)
Mar 12, 2012 3.346 3.465 3.244 3.406 678,128 +0.10(+3.08%)
Mar 09, 2012 3.287 3.338 3.176 3.304 400,795 +0.04(+1.30%)
Mar 08, 2012 3.261 3.380 3.210 3.261 358,519 +0.11(+3.50%)
Mar 07, 2012 3.202 3.287 3.057 3.151 738,967 +0.06(+1.92%)
Mar 06, 2012 3.108 3.142 2.947 3.091 595,832 -0.06(-1.89%)
Mar 05, 2012 3.210 3.304 3.108 3.151 527,542 -0.04(-1.33%)
Mar 02, 2012 3.261 3.355 3.185 3.193 544,639 -0.11(-3.34%)
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.