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

First Bancorp (NY: FBP )

17.80 +0.12 (+0.65%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 2, 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 (%)
Apr 29, 2011 4.285 4.285 4.061 4.277 181,958 -0.01(-0.20%)
Apr 28, 2011 4.277 4.285 4.191 4.285 71,247 +0.00(+0.00%)
Apr 27, 2011 4.200 4.285 4.063 4.285 109,557 +0.04(+1.01%)
Apr 26, 2011 4.106 4.260 4.106 4.243 94,819 +0.09(+2.27%)
Apr 25, 2011 4.063 4.174 4.003 4.148 132,236 +0.04(+1.04%)
Apr 21, 2011 4.114 4.114 4.040 4.106 86,644 +0.04(+1.05%)
Apr 20, 2011 4.097 4.097 3.994 4.063 172,488 +0.07(+1.72%)
Apr 19, 2011 3.908 4.028 3.814 3.994 143,745 +0.13(+3.33%)
Apr 18, 2011 3.771 3.900 3.771 3.866 118,460 +0.01(+0.22%)
Apr 15, 2011 3.840 3.866 3.754 3.857 160,257 -0.03(-0.88%)
Apr 14, 2011 3.754 3.916 3.703 3.891 191,978 +0.15(+3.89%)
Apr 13, 2011 3.874 3.883 3.746 3.746 134,308 -0.07(-1.80%)
Apr 12, 2011 3.814 3.857 3.746 3.814 150,278 -0.06(-1.55%)
Apr 11, 2011 4.011 4.114 3.823 3.874 221,342 -0.12(-3.00%)
Apr 08, 2011 4.200 4.260 3.986 3.994 190,258 -0.16(-3.92%)
Apr 07, 2011 4.234 4.243 4.137 4.157 107,806 -0.08(-1.82%)
Apr 06, 2011 4.285 4.328 4.217 4.234 126,920 -0.02(-0.40%)
Apr 05, 2011 4.200 4.277 4.114 4.251 139,541 +0.02(+0.40%)
Apr 04, 2011 4.431 4.577 4.063 4.234 373,691 -0.20(-4.45%)
Apr 01, 2011 4.320 4.431 3.994 4.431 344,603 +0.15(+3.40%)
Mar 31, 2011 4.114 4.285 3.926 4.285 243,454 +0.20(+4.82%)
Mar 30, 2011 4.063 4.114 3.943 4.088 182,820 +0.09(+2.36%)
Mar 29, 2011 3.874 4.046 3.857 3.994 122,451 +0.09(+2.42%)
Mar 28, 2011 3.917 3.983 3.840 3.900 118,212 +0.01(+0.22%)
Mar 25, 2011 4.500 4.500 3.874 3.891 222,985 -0.21(-5.22%)
Mar 24, 2011 4.071 4.303 4.046 4.106 185,010 +0.03(+0.84%)
Mar 23, 2011 3.917 4.071 3.840 4.071 174,580 +0.15(+3.94%)
Mar 22, 2011 3.934 3.943 3.806 3.917 153,792 +0.08(+2.01%)
Mar 21, 2011 3.840 3.857 3.780 3.840 189,198 +0.09(+2.28%)
Mar 18, 2011 3.660 3.788 3.643 3.754 365,339 +0.16(+4.53%)
Mar 17, 2011 3.514 3.746 3.471 3.591 371,712 +0.10(+2.95%)
Mar 16, 2011 3.634 3.664 3.480 3.488 174,302 -0.17(-4.68%)
Mar 15, 2011 3.583 3.668 3.557 3.660 239,509 -0.09(-2.29%)
Mar 14, 2011 3.814 3.814 3.728 3.746 138,156 -0.07(-1.80%)
Mar 11, 2011 3.788 3.840 3.771 3.814 139,159 -0.01(-0.22%)
Mar 10, 2011 3.866 3.900 3.771 3.823 202,620 -0.13(-3.25%)
Mar 09, 2011 3.900 4.071 3.771 3.951 245,625 +0.03(+0.66%)
Mar 08, 2011 3.754 3.926 3.746 3.926 146,300 +0.13(+3.39%)
Mar 07, 2011 3.831 3.926 3.720 3.797 274,315 -0.04(-1.12%)
Mar 04, 2011 3.866 3.917 3.703 3.840 197,549 -0.04(-1.10%)
Mar 03, 2011 3.763 3.926 3.763 3.883 204,697 +0.12(+3.19%)
Mar 02, 2011 3.746 3.814 3.686 3.763 167,164 +0.00(+0.00%)
Mar 01, 2011 4.003 4.028 3.686 3.763 332,166 -0.21(-5.39%)
Feb 28, 2011 4.114 4.166 3.917 3.977 234,644 -0.09(-2.32%)
Feb 25, 2011 3.788 4.106 3.746 4.071 427,893 +0.32(+8.45%)
Feb 24, 2011 3.840 3.857 3.600 3.754 416,255 -0.07(-1.79%)
Feb 23, 2011 4.037 4.157 3.823 3.823 367,379 -0.23(-5.71%)
Feb 22, 2011 4.123 4.183 4.054 4.054 223,700 -0.18(-4.25%)
Feb 18, 2011 4.157 4.260 4.123 4.234 324,749 +0.09(+2.28%)
Feb 17, 2011 4.371 4.371 4.123 4.140 440,158 -0.16(-3.78%)
Feb 16, 2011 4.294 4.465 4.294 4.303 225,680 +0.01(+0.20%)
Feb 15, 2011 4.371 4.371 4.294 4.294 333,701 -0.08(-1.76%)
Feb 14, 2011 4.637 4.671 4.328 4.371 460,939 -0.25(-5.38%)
Feb 11, 2011 4.645 4.757 4.547 4.620 273,813 -0.17(-3.58%)
Feb 10, 2011 4.714 4.860 4.645 4.791 237,134 +0.00(+0.00%)
Feb 09, 2011 4.551 4.885 4.423 4.791 566,681 +0.17(+3.71%)
Feb 08, 2011 4.714 4.765 4.543 4.620 367,055 -0.09(-1.82%)
Feb 07, 2011 4.500 4.971 4.491 4.705 477,046 +0.19(+4.17%)
Feb 04, 2011 4.585 4.585 4.363 4.517 293,888 -0.07(-1.50%)
Feb 03, 2011 4.688 4.688 4.431 4.585 212,300 +0.03(+0.56%)
Feb 02, 2011 4.397 4.603 4.268 4.560 538,119 +0.19(+4.31%)
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.