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

First Bancorp (NY: FBP )

20.66 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Jun 30, 2011 3.751 3.802 3.583 3.633 268,828 -0.06(-1.60%)
Jun 29, 2011 3.717 3.717 3.494 3.692 382,087 +0.02(+0.46%)
Jun 28, 2011 3.245 3.970 3.245 3.675 750,819 +0.62(+20.44%)
Jun 27, 2011 3.144 3.271 3.051 3.051 218,604 -0.16(-4.99%)
Jun 24, 2011 3.321 3.540 3.127 3.212 3,407,882 -0.11(-3.30%)
Jun 23, 2011 3.372 3.515 3.203 3.321 290,090 -0.06(-1.75%)
Jun 22, 2011 3.465 3.465 3.372 3.380 226,150 -0.13(-3.61%)
Jun 21, 2011 3.684 3.734 3.422 3.507 259,293 -0.09(-2.58%)
Jun 20, 2011 3.524 3.599 3.524 3.599 200,600 +0.06(+1.67%)
Jun 17, 2011 3.608 3.667 3.481 3.540 188,658 -0.04(-1.18%)
Jun 16, 2011 3.583 3.692 3.583 3.583 135,843 -0.02(-0.47%)
Jun 15, 2011 3.566 3.642 3.456 3.599 195,724 -0.04(-1.16%)
Jun 14, 2011 3.633 3.709 3.633 3.642 102,957 +0.05(+1.41%)
Jun 13, 2011 3.701 3.701 3.574 3.591 112,722 -0.10(-2.74%)
Jun 10, 2011 3.726 3.802 3.625 3.692 320,459 -0.08(-2.01%)
Jun 09, 2011 3.844 4.004 3.709 3.768 196,637 -0.07(-1.76%)
Jun 08, 2011 4.012 4.088 3.819 3.835 243,904 -0.19(-4.81%)
Jun 07, 2011 4.114 4.173 3.928 4.029 147,303 -0.03(-0.83%)
Jun 06, 2011 4.139 4.248 4.004 4.063 187,762 -0.07(-1.63%)
Jun 03, 2011 4.173 4.265 4.097 4.130 162,329 +0.29(+7.46%)
May 24, 2011 3.768 3.844 3.734 3.844 194,607 +0.07(+1.79%)
May 23, 2011 3.760 3.785 3.717 3.776 58,789 -0.03(-0.67%)
May 20, 2011 3.726 3.827 3.684 3.802 173,991 +0.03(+0.89%)
May 19, 2011 3.819 3.819 3.667 3.768 141,211 -0.01(-0.22%)
May 18, 2011 3.675 3.785 3.667 3.776 140,772 +0.10(+2.75%)
May 17, 2011 3.667 3.717 3.625 3.675 125,238 +0.00(+0.00%)
May 16, 2011 3.734 3.776 3.507 3.675 147,321 -0.10(-2.68%)
May 13, 2011 3.869 3.869 3.701 3.776 216,471 -0.09(-2.40%)
May 12, 2011 3.835 3.869 3.751 3.869 82,667 +0.05(+1.32%)
May 11, 2011 3.844 3.844 3.751 3.819 129,164 -0.04(-1.09%)
May 10, 2011 3.785 3.861 3.751 3.861 120,937 +0.11(+2.92%)
May 09, 2011 3.987 3.987 3.717 3.751 195,203 -0.25(-6.32%)
May 06, 2011 4.097 4.130 3.945 4.004 141,198 -0.01(-0.21%)
May 05, 2011 4.012 4.063 3.861 4.012 178,022 -0.04(-1.04%)
May 04, 2011 4.046 4.114 4.004 4.055 80,060 +0.00(+0.00%)
May 03, 2011 4.004 4.088 3.991 4.055 108,496 +0.03(+0.63%)
May 02, 2011 4.038 4.046 4.021 4.029 179,864 -0.18(-4.21%)
Apr 29, 2011 4.215 4.215 3.994 4.206 185,014 -0.01(-0.20%)
Apr 28, 2011 4.206 4.215 4.122 4.215 72,443 +0.00(+0.00%)
Apr 27, 2011 4.130 4.215 3.996 4.215 111,397 +0.04(+1.01%)
Apr 26, 2011 4.038 4.189 4.038 4.173 96,411 +0.09(+2.27%)
Apr 25, 2011 3.996 4.105 3.937 4.080 134,457 +0.04(+1.04%)
Apr 21, 2011 4.046 4.046 3.973 4.038 88,099 +0.04(+1.05%)
Apr 20, 2011 4.029 4.029 3.928 3.996 175,384 +0.07(+1.72%)
Apr 19, 2011 3.844 3.962 3.751 3.928 146,158 +0.13(+3.33%)
Apr 18, 2011 3.709 3.835 3.709 3.802 120,450 +0.01(+0.22%)
Apr 15, 2011 3.776 3.802 3.692 3.793 162,948 -0.03(-0.88%)
Apr 14, 2011 3.692 3.851 3.642 3.827 195,202 +0.14(+3.89%)
Apr 13, 2011 3.810 3.819 3.684 3.684 136,563 -0.07(-1.80%)
Apr 12, 2011 3.751 3.793 3.684 3.751 152,802 -0.06(-1.55%)
Apr 11, 2011 3.945 4.046 3.760 3.810 225,059 -0.12(-3.00%)
Apr 08, 2011 4.130 4.189 3.920 3.928 193,453 -0.16(-3.92%)
Apr 07, 2011 4.164 4.173 4.069 4.088 109,616 -0.08(-1.82%)
Apr 06, 2011 4.215 4.257 4.147 4.164 129,052 -0.02(-0.40%)
Apr 05, 2011 4.130 4.206 4.046 4.181 141,884 +0.02(+0.40%)
Apr 04, 2011 4.358 4.501 3.996 4.164 379,966 -0.19(-4.45%)
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.