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

First Bancorp (NY: FBP )

20.66 -0.35 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2011 2.708 3.029 2.708 3.003 146,325 +0.18(+6.27%)
Oct 28, 2011 2.843 2.860 2.742 2.826 85,927 -0.04(-1.47%)
Oct 27, 2011 2.632 2.919 2.590 2.868 153,320 +0.33(+12.96%)
Oct 26, 2011 2.523 2.565 2.473 2.539 213,507 +0.03(+1.01%)
Oct 25, 2011 2.649 2.649 2.472 2.514 136,786 +0.03(+1.02%)
Oct 24, 2011 2.472 2.506 2.463 2.489 80,573 +0.05(+2.08%)
Oct 21, 2011 2.556 2.556 2.438 2.438 125,737 -0.10(-3.99%)
Oct 20, 2011 2.472 2.582 2.472 2.539 107,111 +0.04(+1.69%)
Oct 19, 2011 2.556 2.565 2.497 2.497 51,071 -0.07(-2.63%)
Oct 18, 2011 2.548 2.607 2.531 2.565 62,378 +0.02(+0.66%)
Oct 17, 2011 2.514 2.590 2.455 2.548 91,803 +0.01(+0.33%)
Oct 14, 2011 2.480 2.573 2.480 2.539 79,827 +0.11(+4.51%)
Oct 13, 2011 2.531 2.539 2.430 2.430 515,783 -0.15(-5.88%)
Oct 12, 2011 2.489 2.598 2.455 2.582 119,775 +0.13(+5.15%)
Oct 11, 2011 2.531 2.539 2.447 2.455 71,093 -0.08(-3.00%)
Oct 10, 2011 2.354 2.548 2.345 2.531 192,647 +0.24(+10.29%)
Oct 07, 2011 2.303 2.354 2.227 2.295 51,572 -0.06(-2.51%)
Oct 06, 2011 2.286 2.354 2.286 2.354 64,642 +0.11(+4.89%)
Oct 05, 2011 2.328 2.328 2.126 2.244 171,576 -0.06(-2.56%)
Oct 04, 2011 2.109 2.345 2.109 2.303 103,090 +0.13(+6.23%)
Oct 03, 2011 2.337 2.362 2.126 2.168 61,102 -0.19(-8.21%)
Sep 30, 2011 2.467 2.497 2.337 2.362 159,084 -0.09(-3.78%)
Sep 29, 2011 2.894 2.894 2.354 2.455 67,536 +0.13(+5.43%)
Sep 28, 2011 2.421 2.430 2.328 2.328 138,270 -0.08(-3.50%)
Sep 27, 2011 2.506 2.531 2.413 2.413 148,598 -0.06(-2.39%)
Sep 26, 2011 2.489 2.548 2.413 2.472 128,702 +0.00(+0.00%)
Sep 23, 2011 2.438 2.489 2.413 2.472 110,442 -0.01(-0.34%)
Sep 22, 2011 2.413 2.480 2.413 2.480 73,094 +0.07(+2.80%)
Sep 21, 2011 2.539 2.539 2.413 2.413 137,005 -0.14(-5.61%)
Sep 20, 2011 2.514 2.582 2.514 2.556 142,057 +0.03(+1.00%)
Sep 19, 2011 2.556 2.582 2.480 2.531 101,596 -0.06(-2.28%)
Sep 16, 2011 2.548 2.598 2.514 2.590 202,654 +0.06(+2.33%)
Sep 15, 2011 2.598 2.598 2.489 2.531 258,961 +0.01(+0.33%)
Sep 14, 2011 2.531 2.548 2.493 2.523 112,386 +0.02(+0.67%)
Sep 13, 2011 2.556 2.573 2.455 2.506 93,777 -0.08(-2.94%)
Sep 12, 2011 2.573 2.598 2.514 2.582 322,479 +0.01(+0.33%)
Sep 09, 2011 2.556 2.573 2.455 2.573 145,884 -0.04(-1.61%)
Sep 08, 2011 2.750 2.750 2.556 2.615 79,147 -0.10(-3.73%)
Sep 07, 2011 2.700 2.725 2.658 2.717 39,486 +0.08(+3.20%)
Sep 06, 2011 2.413 2.649 2.413 2.632 122,749 +0.19(+7.59%)
Sep 02, 2011 2.641 2.641 2.447 2.447 148,094 -0.23(-8.52%)
Sep 01, 2011 2.852 2.894 2.649 2.674 156,149 -0.18(-6.21%)
Aug 31, 2011 2.835 2.877 2.674 2.852 92,647 -0.03(-0.88%)
Aug 30, 2011 2.759 2.877 2.742 2.877 126,990 +0.08(+2.71%)
Aug 29, 2011 2.607 2.801 2.556 2.801 210,451 +0.22(+8.50%)
Aug 26, 2011 2.514 2.582 2.480 2.582 53,778 +0.03(+1.32%)
Aug 25, 2011 2.641 2.700 2.497 2.548 118,785 -0.03(-0.98%)
Aug 24, 2011 2.413 2.649 2.413 2.573 185,663 +0.12(+4.81%)
Aug 23, 2011 2.371 2.455 2.328 2.455 202,371 +0.10(+4.30%)
Aug 22, 2011 2.379 2.438 2.345 2.354 231,937 -0.02(-0.71%)
Aug 19, 2011 2.624 2.674 2.345 2.371 357,980 -0.31(-11.64%)
Aug 18, 2011 2.885 2.885 2.539 2.683 188,412 -0.18(-6.19%)
Aug 17, 2011 2.919 2.970 2.827 2.860 100,162 -0.06(-2.02%)
Aug 16, 2011 3.062 3.095 2.902 2.919 186,155 -0.13(-4.42%)
Aug 15, 2011 3.062 3.122 2.995 3.054 525,966 +0.02(+0.56%)
Aug 12, 2011 3.079 3.079 2.970 3.037 186,166 +0.00(+0.00%)
Aug 11, 2011 3.003 3.096 2.995 3.037 249,262 +0.06(+1.98%)
Aug 10, 2011 3.265 3.265 2.953 2.978 157,653 -0.36(-10.86%)
Aug 09, 2011 3.214 3.341 3.003 3.341 130,227 +0.35(+11.55%)
Aug 08, 2011 3.214 3.299 2.995 2.995 287,657 -0.39(-11.47%)
Aug 05, 2011 3.586 3.611 3.383 3.383 188,347 -0.21(-5.87%)
Aug 04, 2011 3.569 3.645 3.552 3.594 146,647 +0.01(+0.24%)
Aug 03, 2011 3.586 3.611 3.543 3.586 66,936 +0.00(+0.00%)
Aug 02, 2011 3.493 3.645 3.484 3.586 113,928 +0.07(+1.92%)
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.