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

First Bancorp (NY: FBP )

18.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 2.880 2.923 2.717 2.897 91,193 -0.03(-0.88%)
Aug 30, 2011 2.803 2.923 2.786 2.923 124,998 +0.08(+2.71%)
Aug 29, 2011 2.648 2.846 2.597 2.846 207,149 +0.22(+8.50%)
Aug 26, 2011 2.554 2.623 2.520 2.623 52,934 +0.03(+1.32%)
Aug 25, 2011 2.683 2.743 2.537 2.588 116,922 -0.03(-0.98%)
Aug 24, 2011 2.451 2.691 2.451 2.614 182,750 +0.12(+4.81%)
Aug 23, 2011 2.408 2.494 2.366 2.494 199,195 +0.10(+4.30%)
Aug 22, 2011 2.417 2.477 2.383 2.391 228,298 -0.02(-0.71%)
Aug 19, 2011 2.666 2.717 2.383 2.408 352,363 -0.32(-11.64%)
Aug 18, 2011 2.931 2.931 2.580 2.726 185,456 -0.18(-6.19%)
Aug 17, 2011 2.966 3.017 2.872 2.906 98,590 -0.06(-2.02%)
Aug 16, 2011 3.111 3.145 2.948 2.966 183,235 -0.14(-4.42%)
Aug 15, 2011 3.111 3.171 3.043 3.103 517,713 +0.02(+0.56%)
Aug 12, 2011 3.128 3.128 3.017 3.086 183,245 +0.00(+0.00%)
Aug 11, 2011 3.051 3.146 3.043 3.086 245,351 +0.06(+1.98%)
Aug 10, 2011 3.317 3.317 3.000 3.026 155,180 -0.37(-10.86%)
Aug 09, 2011 3.266 3.394 3.051 3.394 128,184 +0.35(+11.55%)
Aug 08, 2011 3.266 3.351 3.043 3.043 283,144 -0.39(-11.47%)
Aug 05, 2011 3.643 3.668 3.437 3.437 185,392 -0.21(-5.87%)
Aug 04, 2011 3.626 3.703 3.608 3.651 144,347 +0.01(+0.24%)
Aug 03, 2011 3.643 3.668 3.600 3.643 65,886 +0.00(+0.00%)
Aug 02, 2011 3.548 3.703 3.540 3.643 112,140 +0.07(+1.92%)
Aug 01, 2011 3.831 3.831 3.514 3.574 366,436 -0.20(-5.23%)
Jul 29, 2011 3.728 3.831 3.728 3.771 140,572 +0.01(+0.23%)
Jul 28, 2011 3.908 3.934 3.763 3.763 104,013 -0.01(-0.23%)
Jul 27, 2011 3.643 3.908 3.643 3.771 252,418 +0.05(+1.38%)
Jul 26, 2011 3.831 3.866 3.720 3.720 151,770 -0.15(-3.77%)
Jul 25, 2011 3.943 3.960 3.840 3.866 84,155 -0.11(-2.80%)
Jul 22, 2011 3.908 3.977 3.900 3.977 39,648 +0.07(+1.75%)
Jul 21, 2011 3.874 3.925 3.788 3.908 68,059 +0.04(+1.11%)
Jul 20, 2011 3.883 3.908 3.566 3.866 154,819 -0.01(-0.22%)
Jul 19, 2011 3.951 3.986 3.806 3.874 76,741 -0.07(-1.74%)
Jul 18, 2011 3.463 3.994 3.463 3.943 211,254 +0.21(+5.75%)
Jul 15, 2011 3.763 3.874 3.728 3.728 82,697 -0.03(-0.68%)
Jul 14, 2011 3.840 3.840 3.724 3.754 77,123 -0.07(-1.79%)
Jul 13, 2011 3.703 3.891 3.703 3.823 92,287 +0.09(+2.53%)
Jul 12, 2011 3.891 3.934 3.566 3.728 201,779 -0.05(-1.36%)
Jul 11, 2011 3.806 3.934 3.763 3.780 144,546 -0.14(-3.50%)
Jul 08, 2011 3.857 3.943 3.771 3.917 271,091 +0.04(+1.11%)
Jul 07, 2011 3.977 3.977 3.857 3.874 156,507 +0.01(+0.22%)
Jul 06, 2011 3.591 3.900 3.591 3.866 198,473 +0.23(+6.37%)
Jul 05, 2011 3.608 3.677 3.531 3.634 246,407 -0.03(-0.70%)
Jul 01, 2011 3.763 3.763 3.651 3.660 167,827 -0.03(-0.93%)
Jun 30, 2011 3.814 3.866 3.643 3.694 264,388 -0.06(-1.60%)
Jun 29, 2011 3.780 3.780 3.553 3.754 375,777 +0.02(+0.46%)
Jun 28, 2011 3.300 4.037 3.300 3.737 738,419 +0.63(+20.44%)
Jun 27, 2011 3.197 3.326 3.103 3.103 214,994 -0.16(-4.99%)
Jun 24, 2011 3.377 3.600 3.180 3.266 3,351,602 -0.11(-3.30%)
Jun 23, 2011 3.428 3.574 3.257 3.377 285,300 -0.06(-1.75%)
Jun 22, 2011 3.523 3.523 3.428 3.437 222,416 -0.13(-3.61%)
Jun 21, 2011 3.746 3.797 3.480 3.566 255,010 -0.09(-2.58%)
Jun 20, 2011 3.583 3.660 3.583 3.660 197,287 +0.06(+1.67%)
Jun 17, 2011 3.668 3.728 3.540 3.600 185,542 -0.04(-1.18%)
Jun 16, 2011 3.643 3.754 3.643 3.643 133,600 -0.02(-0.47%)
Jun 15, 2011 3.626 3.703 3.514 3.660 192,491 -0.04(-1.16%)
Jun 14, 2011 3.694 3.771 3.694 3.703 101,257 +0.05(+1.41%)
Jun 13, 2011 3.763 3.763 3.634 3.651 110,860 -0.10(-2.74%)
Jun 10, 2011 3.788 3.866 3.686 3.754 315,167 -0.08(-2.01%)
Jun 09, 2011 3.908 4.071 3.771 3.831 193,390 -0.07(-1.76%)
Jun 08, 2011 4.080 4.157 3.883 3.900 239,876 -0.20(-4.81%)
Jun 07, 2011 4.183 4.243 3.994 4.097 144,870 -0.03(-0.83%)
Jun 06, 2011 4.208 4.319 4.071 4.131 184,662 -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.