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

First Bancorp (NY: FBP )

18.09 +0.04 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Dec 31, 2012 3.774 3.955 3.740 3.929 502,908 +0.17(+4.57%)
Dec 28, 2012 3.732 3.783 3.714 3.757 178,565 +0.01(+0.23%)
Dec 27, 2012 3.774 3.800 3.663 3.749 505,571 -0.02(-0.46%)
Dec 26, 2012 3.834 3.834 3.723 3.766 360,712 -0.05(-1.35%)
Dec 24, 2012 3.877 3.903 3.783 3.817 179,428 -0.07(-1.77%)
Dec 21, 2012 3.740 3.886 3.714 3.886 1,542,828 +0.13(+3.42%)
Dec 20, 2012 3.723 3.774 3.697 3.757 301,180 +0.03(+0.92%)
Dec 19, 2012 3.646 3.766 3.611 3.723 470,914 +0.09(+2.36%)
Dec 18, 2012 3.586 3.646 3.483 3.637 812,401 +0.08(+2.17%)
Dec 17, 2012 3.551 3.637 3.551 3.560 600,832 +0.03(+0.97%)
Dec 14, 2012 3.577 3.586 3.474 3.526 383,885 -0.09(-2.38%)
Dec 13, 2012 3.697 3.774 3.569 3.611 238,204 -0.08(-2.09%)
Dec 12, 2012 3.877 3.877 3.663 3.689 301,272 -0.19(-4.87%)
Dec 11, 2012 3.723 3.877 3.654 3.877 297,979 +0.17(+4.63%)
Dec 10, 2012 3.663 3.706 3.586 3.706 196,207 +0.04(+1.17%)
Dec 07, 2012 3.714 3.723 3.611 3.663 150,242 -0.02(-0.47%)
Dec 06, 2012 3.689 3.732 3.620 3.680 151,027 +0.00(+0.00%)
Dec 05, 2012 3.697 3.697 3.629 3.680 241,015 -0.01(-0.23%)
Dec 04, 2012 3.671 3.689 3.577 3.689 552,648 +0.21(+6.17%)
Nov 30, 2012 3.534 3.551 3.431 3.474 205,070 -0.04(-1.22%)
Nov 29, 2012 3.551 3.551 3.491 3.517 148,941 +0.01(+0.24%)
Nov 28, 2012 3.423 3.508 3.397 3.508 624,053 +0.08(+2.25%)
Nov 27, 2012 3.534 3.560 3.423 3.431 272,522 -0.12(-3.38%)
Nov 26, 2012 3.466 3.551 3.406 3.551 451,479 +0.08(+2.22%)
Nov 23, 2012 3.560 3.560 3.423 3.474 112,203 -0.07(-1.94%)
Nov 21, 2012 3.491 3.560 3.397 3.543 152,804 +0.07(+1.98%)
Nov 20, 2012 3.414 3.491 3.363 3.474 227,480 +0.04(+1.25%)
Nov 19, 2012 3.303 3.436 3.260 3.431 186,903 +0.19(+5.82%)
Nov 16, 2012 3.157 3.251 3.097 3.243 205,893 +0.08(+2.44%)
Nov 15, 2012 3.183 3.225 3.071 3.165 480,767 -0.03(-0.81%)
Nov 14, 2012 3.440 3.440 3.191 3.191 316,049 -0.23(-6.77%)
Nov 13, 2012 3.448 3.483 3.388 3.423 122,335 -0.02(-0.50%)
Nov 12, 2012 3.517 3.536 3.423 3.440 141,284 -0.08(-2.20%)
Nov 09, 2012 3.560 3.603 3.500 3.517 126,305 -0.08(-2.15%)
Nov 08, 2012 3.646 3.654 3.560 3.594 189,103 -0.05(-1.41%)
Nov 07, 2012 3.629 3.723 3.517 3.646 325,491 -0.04(-1.16%)
Nov 06, 2012 3.766 3.800 3.680 3.689 417,174 -0.04(-1.15%)
Nov 05, 2012 3.680 3.766 3.654 3.732 177,327 +0.06(+1.64%)
Nov 02, 2012 3.706 3.757 3.637 3.671 209,705 +0.03(+0.94%)
Nov 01, 2012 3.689 3.766 3.586 3.637 200,038 +0.00(+0.00%)
Oct 31, 2012 3.534 3.646 3.448 3.637 151,827 +0.14(+3.92%)
Oct 26, 2012 3.569 3.500 3.500 3.500 70,877 -0.06(-1.69%)
Oct 25, 2012 3.611 3.637 3.491 3.560 279,164 -0.04(-1.19%)
Oct 24, 2012 3.586 3.603 3.517 3.603 122,810 +0.05(+1.45%)
Oct 23, 2012 3.577 3.603 3.543 3.551 169,166 -0.14(-3.72%)
Oct 19, 2012 3.740 3.757 3.646 3.689 227,721 -0.08(-2.05%)
Oct 18, 2012 3.809 3.817 3.749 3.766 165,504 -0.04(-1.13%)
Oct 17, 2012 3.757 3.809 3.706 3.809 160,335 +0.08(+2.07%)
Oct 16, 2012 3.740 3.757 3.680 3.732 142,853 +0.03(+0.69%)
Oct 15, 2012 3.689 3.732 3.654 3.706 133,454 +0.03(+0.93%)
Oct 12, 2012 3.732 3.748 3.654 3.671 167,580 -0.05(-1.38%)
Oct 11, 2012 3.774 3.774 3.697 3.723 182,955 -0.01(-0.23%)
Oct 10, 2012 3.706 3.757 3.671 3.732 188,665 +0.02(+0.46%)
Oct 09, 2012 3.792 3.792 3.671 3.714 174,343 -0.09(-2.26%)
Oct 08, 2012 3.826 3.826 3.774 3.800 76,776 -0.04(-1.12%)
Oct 05, 2012 3.903 3.912 3.826 3.843 193,939 -0.05(-1.32%)
Oct 04, 2012 3.852 3.894 3.826 3.894 133,171 +0.07(+1.79%)
Oct 03, 2012 3.800 3.869 3.800 3.826 328,737 +0.03(+0.68%)
Oct 02, 2012 3.792 3.809 3.749 3.800 175,843 +0.03(+0.68%)
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.