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

First Bancorp (NY: FBP )

20.82 -0.19 (-0.90%)
Streaming Delayed Price Updated: 12:49 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 (%)
Jul 29, 2011 3.667 3.768 3.667 3.709 142,933 +0.01(+0.23%)
Jul 28, 2011 3.844 3.869 3.701 3.701 105,760 -0.01(-0.23%)
Jul 27, 2011 3.583 3.844 3.583 3.709 256,657 +0.05(+1.38%)
Jul 26, 2011 3.768 3.802 3.658 3.658 154,319 -0.14(-3.77%)
Jul 25, 2011 3.878 3.894 3.776 3.802 85,568 -0.11(-2.80%)
Jul 22, 2011 3.844 3.911 3.835 3.911 40,314 +0.07(+1.75%)
Jul 21, 2011 3.810 3.861 3.726 3.844 69,202 +0.04(+1.11%)
Jul 20, 2011 3.819 3.844 3.507 3.802 157,419 -0.01(-0.22%)
Jul 19, 2011 3.886 3.920 3.743 3.810 78,029 -0.07(-1.74%)
Jul 18, 2011 3.405 3.928 3.405 3.878 214,801 +0.21(+5.75%)
Jul 15, 2011 3.701 3.810 3.667 3.667 84,086 -0.03(-0.68%)
Jul 14, 2011 3.776 3.776 3.663 3.692 78,419 -0.07(-1.79%)
Jul 13, 2011 3.642 3.827 3.642 3.760 93,837 +0.09(+2.53%)
Jul 12, 2011 3.827 3.869 3.507 3.667 205,167 -0.05(-1.36%)
Jul 11, 2011 3.743 3.869 3.701 3.717 146,973 -0.13(-3.50%)
Jul 08, 2011 3.793 3.878 3.709 3.852 275,644 +0.04(+1.11%)
Jul 07, 2011 3.911 3.911 3.793 3.810 159,135 +0.01(+0.22%)
Jul 06, 2011 3.532 3.835 3.532 3.802 201,806 +0.23(+6.37%)
Jul 05, 2011 3.549 3.616 3.473 3.574 250,545 -0.03(-0.70%)
Jul 01, 2011 3.701 3.701 3.591 3.599 170,645 -0.03(-0.93%)
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%)
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.