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 (%)
Aug 31, 2011 2.856 2.898 2.695 2.873 91,955 -0.03(-0.88%)
Aug 30, 2011 2.780 2.898 2.763 2.898 126,042 +0.08(+2.71%)
Aug 29, 2011 2.627 2.822 2.575 2.822 208,880 +0.22(+8.50%)
Aug 26, 2011 2.533 2.601 2.499 2.601 53,376 +0.03(+1.32%)
Aug 25, 2011 2.660 2.720 2.516 2.567 117,898 -0.03(-0.98%)
Aug 24, 2011 2.431 2.669 2.431 2.592 184,277 +0.12(+4.81%)
Aug 23, 2011 2.389 2.474 2.346 2.474 200,860 +0.10(+4.30%)
Aug 22, 2011 2.397 2.457 2.363 2.372 230,206 -0.02(-0.71%)
Aug 19, 2011 2.643 2.695 2.363 2.388 355,307 -0.31(-11.64%)
Aug 18, 2011 2.907 2.907 2.558 2.703 187,006 -0.18(-6.19%)
Aug 17, 2011 2.941 2.992 2.849 2.881 99,414 -0.06(-2.02%)
Aug 16, 2011 3.086 3.119 2.924 2.941 184,766 -0.14(-4.42%)
Aug 15, 2011 3.086 3.145 3.018 3.077 522,039 +0.02(+0.56%)
Aug 12, 2011 3.103 3.103 2.992 3.060 184,776 +0.00(+0.00%)
Aug 11, 2011 3.026 3.119 3.018 3.060 247,401 +0.06(+1.98%)
Aug 10, 2011 3.289 3.289 2.975 3.001 156,476 -0.37(-10.86%)
Aug 09, 2011 3.239 3.366 3.026 3.366 129,255 +0.35(+11.55%)
Aug 08, 2011 3.239 3.324 3.018 3.018 285,509 -0.39(-11.47%)
Aug 05, 2011 3.612 3.638 3.409 3.409 186,941 -0.21(-5.87%)
Aug 04, 2011 3.595 3.672 3.579 3.621 145,553 +0.01(+0.24%)
Aug 03, 2011 3.612 3.638 3.570 3.612 66,436 +0.00(+0.00%)
Aug 02, 2011 3.519 3.672 3.510 3.612 113,077 +0.07(+1.92%)
Aug 01, 2011 3.800 3.800 3.485 3.544 369,497 -0.20(-5.23%)
Jul 29, 2011 3.697 3.799 3.697 3.740 141,747 +0.01(+0.23%)
Jul 28, 2011 3.876 3.901 3.732 3.732 104,882 -0.01(-0.23%)
Jul 27, 2011 3.612 3.876 3.612 3.740 254,527 +0.05(+1.38%)
Jul 26, 2011 3.800 3.833 3.689 3.689 153,038 -0.14(-3.77%)
Jul 25, 2011 3.910 3.927 3.808 3.833 84,858 -0.11(-2.80%)
Jul 22, 2011 3.876 3.944 3.868 3.944 39,980 +0.07(+1.75%)
Jul 21, 2011 3.842 3.893 3.757 3.876 68,628 +0.04(+1.11%)
Jul 20, 2011 3.850 3.876 3.536 3.833 156,113 -0.01(-0.22%)
Jul 19, 2011 3.918 3.953 3.774 3.842 77,382 -0.07(-1.74%)
Jul 18, 2011 3.434 3.961 3.434 3.910 213,018 +0.21(+5.75%)
Jul 15, 2011 3.732 3.842 3.697 3.697 83,388 -0.03(-0.68%)
Jul 14, 2011 3.808 3.808 3.693 3.723 77,768 -0.07(-1.79%)
Jul 13, 2011 3.672 3.859 3.672 3.791 93,058 +0.09(+2.53%)
Jul 12, 2011 3.859 3.901 3.536 3.697 203,464 -0.05(-1.36%)
Jul 11, 2011 3.774 3.901 3.732 3.748 145,754 -0.14(-3.50%)
Jul 08, 2011 3.825 3.910 3.740 3.885 273,356 +0.04(+1.11%)
Jul 07, 2011 3.944 3.944 3.825 3.842 157,815 +0.01(+0.22%)
Jul 06, 2011 3.562 3.868 3.562 3.833 200,131 +0.23(+6.37%)
Jul 05, 2011 3.579 3.647 3.502 3.604 248,466 -0.03(-0.70%)
Jul 01, 2011 3.732 3.732 3.621 3.630 169,229 -0.03(-0.93%)
Jun 30, 2011 3.783 3.833 3.612 3.663 266,597 -0.06(-1.60%)
Jun 29, 2011 3.748 3.748 3.523 3.723 378,916 +0.02(+0.46%)
Jun 28, 2011 3.272 4.003 3.272 3.706 744,588 +0.63(+20.44%)
Jun 27, 2011 3.171 3.298 3.077 3.077 216,790 -0.16(-4.99%)
Jun 24, 2011 3.349 3.570 3.154 3.239 3,379,603 -0.11(-3.30%)
Jun 23, 2011 3.400 3.545 3.230 3.349 287,683 -0.06(-1.75%)
Jun 22, 2011 3.494 3.494 3.400 3.409 224,274 -0.13(-3.61%)
Jun 21, 2011 3.715 3.765 3.451 3.536 257,141 -0.09(-2.58%)
Jun 20, 2011 3.553 3.630 3.553 3.630 198,935 +0.06(+1.67%)
Jun 17, 2011 3.638 3.697 3.510 3.570 187,093 -0.04(-1.18%)
Jun 16, 2011 3.612 3.723 3.612 3.612 134,716 -0.02(-0.47%)
Jun 15, 2011 3.595 3.672 3.485 3.630 194,100 -0.04(-1.16%)
Jun 14, 2011 3.663 3.740 3.663 3.672 102,103 +0.05(+1.41%)
Jun 13, 2011 3.732 3.732 3.604 3.621 111,787 -0.10(-2.74%)
Jun 10, 2011 3.757 3.834 3.655 3.723 317,800 -0.08(-2.01%)
Jun 09, 2011 3.876 4.037 3.740 3.800 195,006 -0.07(-1.76%)
Jun 08, 2011 4.046 4.122 3.850 3.868 241,880 -0.20(-4.81%)
Jun 07, 2011 4.148 4.207 3.961 4.063 146,081 -0.03(-0.83%)
Jun 06, 2011 4.173 4.284 4.037 4.097 186,204 -0.07(-1.63%)
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.