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

First Bancorp (NY: FBP )

17.73 +0.15 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 3.697 3.799 3.697 3.740 141,747 +0.01(+0.23%)
Jul 28, 2011 3.876 3.901 3.732 3.732 104,882 -0.01(-0.23%)
Jul 27, 2011 3.612 3.876 3.612 3.740 254,527 +0.05(+1.38%)
Jul 26, 2011 3.800 3.833 3.689 3.689 153,038 -0.14(-3.77%)
Jul 25, 2011 3.910 3.927 3.808 3.833 84,858 -0.11(-2.80%)
Jul 22, 2011 3.876 3.944 3.868 3.944 39,980 +0.07(+1.75%)
Jul 21, 2011 3.842 3.893 3.757 3.876 68,628 +0.04(+1.11%)
Jul 20, 2011 3.850 3.876 3.536 3.833 156,113 -0.01(-0.22%)
Jul 19, 2011 3.918 3.953 3.774 3.842 77,382 -0.07(-1.74%)
Jul 18, 2011 3.434 3.961 3.434 3.910 213,018 +0.21(+5.75%)
Jul 15, 2011 3.732 3.842 3.697 3.697 83,388 -0.03(-0.68%)
Jul 14, 2011 3.808 3.808 3.693 3.723 77,768 -0.07(-1.79%)
Jul 13, 2011 3.672 3.859 3.672 3.791 93,058 +0.09(+2.53%)
Jul 12, 2011 3.859 3.901 3.536 3.697 203,464 -0.05(-1.36%)
Jul 11, 2011 3.774 3.901 3.732 3.748 145,754 -0.14(-3.50%)
Jul 08, 2011 3.825 3.910 3.740 3.885 273,356 +0.04(+1.11%)
Jul 07, 2011 3.944 3.944 3.825 3.842 157,815 +0.01(+0.22%)
Jul 06, 2011 3.562 3.868 3.562 3.833 200,131 +0.23(+6.37%)
Jul 05, 2011 3.579 3.647 3.502 3.604 248,466 -0.03(-0.70%)
Jul 01, 2011 3.732 3.732 3.621 3.630 169,229 -0.03(-0.93%)
Jun 30, 2011 3.783 3.833 3.612 3.663 266,597 -0.06(-1.60%)
Jun 29, 2011 3.748 3.748 3.523 3.723 378,916 +0.02(+0.46%)
Jun 28, 2011 3.272 4.003 3.272 3.706 744,588 +0.63(+20.44%)
Jun 27, 2011 3.171 3.298 3.077 3.077 216,790 -0.16(-4.99%)
Jun 24, 2011 3.349 3.570 3.154 3.239 3,379,603 -0.11(-3.30%)
Jun 23, 2011 3.400 3.545 3.230 3.349 287,683 -0.06(-1.75%)
Jun 22, 2011 3.494 3.494 3.400 3.409 224,274 -0.13(-3.61%)
Jun 21, 2011 3.715 3.765 3.451 3.536 257,141 -0.09(-2.58%)
Jun 20, 2011 3.553 3.630 3.553 3.630 198,935 +0.06(+1.67%)
Jun 17, 2011 3.638 3.697 3.510 3.570 187,093 -0.04(-1.18%)
Jun 16, 2011 3.612 3.723 3.612 3.612 134,716 -0.02(-0.47%)
Jun 15, 2011 3.595 3.672 3.485 3.630 194,100 -0.04(-1.16%)
Jun 14, 2011 3.663 3.740 3.663 3.672 102,103 +0.05(+1.41%)
Jun 13, 2011 3.732 3.732 3.604 3.621 111,787 -0.10(-2.74%)
Jun 10, 2011 3.757 3.834 3.655 3.723 317,800 -0.08(-2.01%)
Jun 09, 2011 3.876 4.037 3.740 3.800 195,006 -0.07(-1.76%)
Jun 08, 2011 4.046 4.122 3.850 3.868 241,880 -0.20(-4.81%)
Jun 07, 2011 4.148 4.207 3.961 4.063 146,081 -0.03(-0.83%)
Jun 06, 2011 4.173 4.284 4.037 4.097 186,204 -0.07(-1.63%)
Jun 03, 2011 4.207 4.301 4.131 4.165 160,982 +0.29(+7.46%)
May 24, 2011 3.800 3.876 3.765 3.876 192,993 +0.07(+1.79%)
May 23, 2011 3.791 3.817 3.748 3.808 58,301 -0.03(-0.67%)
May 20, 2011 3.757 3.859 3.715 3.833 172,547 +0.03(+0.89%)
May 19, 2011 3.850 3.850 3.697 3.800 140,040 -0.01(-0.22%)
May 18, 2011 3.706 3.817 3.697 3.808 139,604 +0.10(+2.75%)
May 17, 2011 3.697 3.748 3.655 3.706 124,198 +0.00(+0.00%)
May 16, 2011 3.765 3.808 3.536 3.706 146,098 -0.10(-2.68%)
May 13, 2011 3.901 3.901 3.732 3.808 214,675 -0.09(-2.40%)
May 12, 2011 3.868 3.901 3.783 3.901 81,981 +0.05(+1.32%)
May 11, 2011 3.876 3.876 3.783 3.850 128,093 -0.04(-1.09%)
May 10, 2011 3.817 3.893 3.783 3.893 119,934 +0.11(+2.92%)
May 09, 2011 4.021 4.021 3.748 3.783 193,583 -0.25(-6.32%)
May 06, 2011 4.131 4.165 3.978 4.037 140,027 -0.01(-0.21%)
May 05, 2011 4.046 4.097 3.893 4.046 176,544 -0.04(-1.04%)
May 04, 2011 4.080 4.148 4.037 4.088 79,396 +0.00(+0.00%)
May 03, 2011 4.037 4.122 4.025 4.088 107,596 +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.