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

First Bancorp (NY: FBP )

17.19 -0.20 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
May 24, 2011 3.796 3.873 3.762 3.873 193,155 +0.07(+1.79%)
May 23, 2011 3.788 3.813 3.745 3.805 58,350 -0.03(-0.66%)
May 20, 2011 3.754 3.856 3.711 3.830 172,691 +0.03(+0.89%)
May 19, 2011 3.847 3.847 3.694 3.796 140,157 -0.01(-0.22%)
May 18, 2011 3.703 3.813 3.694 3.805 139,721 +0.10(+2.75%)
May 17, 2011 3.694 3.745 3.652 3.703 124,303 +0.00(+0.00%)
May 16, 2011 3.762 3.805 3.533 3.703 146,221 -0.10(-2.68%)
May 13, 2011 3.898 3.898 3.728 3.805 214,855 -0.09(-2.40%)
May 12, 2011 3.864 3.898 3.779 3.898 82,050 +0.05(+1.32%)
May 11, 2011 3.873 3.873 3.779 3.847 128,200 -0.04(-1.09%)
May 10, 2011 3.813 3.890 3.779 3.890 120,034 +0.11(+2.92%)
May 09, 2011 4.017 4.017 3.745 3.779 193,746 -0.25(-6.32%)
May 06, 2011 4.128 4.162 3.975 4.034 140,144 -0.01(-0.21%)
May 05, 2011 4.043 4.094 3.890 4.043 176,692 -0.04(-1.04%)
May 04, 2011 4.077 4.145 4.034 4.085 79,463 +0.00(+0.00%)
May 03, 2011 4.034 4.119 4.021 4.085 107,686 +0.03(+0.63%)
May 02, 2011 4.068 4.077 4.051 4.060 178,521 -0.18(-4.21%)
Apr 29, 2011 4.246 4.246 4.024 4.238 183,632 -0.01(-0.20%)
Apr 28, 2011 4.238 4.246 4.153 4.246 71,902 +0.00(+0.00%)
Apr 27, 2011 4.162 4.246 4.026 4.246 110,565 +0.04(+1.01%)
Apr 26, 2011 4.068 4.221 4.068 4.204 95,692 +0.09(+2.27%)
Apr 25, 2011 4.026 4.136 3.966 4.111 133,453 +0.04(+1.04%)
Apr 21, 2011 4.077 4.077 4.003 4.068 87,441 +0.04(+1.05%)
Apr 20, 2011 4.060 4.060 3.958 4.026 174,075 +0.07(+1.72%)
Apr 19, 2011 3.873 3.992 3.779 3.958 145,067 +0.13(+3.33%)
Apr 18, 2011 3.737 3.864 3.737 3.830 119,550 +0.01(+0.22%)
Apr 15, 2011 3.805 3.830 3.720 3.822 161,732 -0.03(-0.88%)
Apr 14, 2011 3.720 3.880 3.669 3.856 193,744 +0.14(+3.89%)
Apr 13, 2011 3.839 3.847 3.711 3.711 135,544 -0.07(-1.80%)
Apr 12, 2011 3.779 3.822 3.711 3.779 151,661 -0.06(-1.55%)
Apr 11, 2011 3.975 4.077 3.788 3.839 223,379 -0.12(-3.00%)
Apr 08, 2011 4.162 4.221 3.949 3.958 192,009 -0.16(-3.92%)
Apr 07, 2011 4.195 4.204 4.099 4.119 108,798 -0.08(-1.82%)
Apr 06, 2011 4.246 4.289 4.178 4.195 128,088 -0.02(-0.40%)
Apr 05, 2011 4.162 4.238 4.077 4.212 140,825 +0.02(+0.40%)
Apr 04, 2011 4.391 4.535 4.026 4.195 377,129 -0.20(-4.45%)
Apr 01, 2011 4.280 4.391 3.958 4.391 347,774 +0.14(+3.40%)
Mar 31, 2011 4.077 4.246 3.890 4.246 245,694 +0.20(+4.82%)
Mar 30, 2011 4.026 4.077 3.907 4.051 184,503 +0.09(+2.36%)
Mar 29, 2011 3.839 4.009 3.822 3.958 123,577 +0.09(+2.42%)
Mar 28, 2011 3.881 3.947 3.805 3.864 119,300 +0.01(+0.22%)
Mar 25, 2011 4.459 4.459 3.839 3.856 225,037 -0.21(-5.22%)
Mar 24, 2011 4.034 4.263 4.009 4.068 186,713 +0.03(+0.84%)
Mar 23, 2011 3.881 4.034 3.805 4.034 176,186 +0.15(+3.94%)
Mar 22, 2011 3.898 3.907 3.772 3.881 155,207 +0.08(+2.01%)
Mar 21, 2011 3.805 3.822 3.745 3.805 190,939 +0.08(+2.28%)
Mar 18, 2011 3.626 3.754 3.609 3.720 368,701 +0.16(+4.53%)
Mar 17, 2011 3.482 3.711 3.440 3.559 375,132 +0.10(+2.95%)
Mar 16, 2011 3.601 3.631 3.448 3.457 175,906 -0.17(-4.68%)
Mar 15, 2011 3.550 3.635 3.525 3.626 241,713 -0.08(-2.29%)
Mar 14, 2011 3.779 3.779 3.694 3.711 139,427 -0.07(-1.80%)
Mar 11, 2011 3.754 3.805 3.737 3.779 140,440 -0.01(-0.22%)
Mar 10, 2011 3.830 3.864 3.737 3.788 204,484 -0.13(-3.25%)
Mar 09, 2011 3.864 4.034 3.737 3.915 247,885 +0.03(+0.66%)
Mar 08, 2011 3.720 3.890 3.711 3.890 147,646 +0.13(+3.39%)
Mar 07, 2011 3.796 3.890 3.686 3.762 276,839 -0.04(-1.12%)
Mar 04, 2011 3.830 3.881 3.669 3.805 199,367 -0.04(-1.10%)
Mar 03, 2011 3.728 3.890 3.728 3.847 206,580 +0.12(+3.19%)
Mar 02, 2011 3.711 3.779 3.652 3.728 168,702 +0.00(+0.00%)
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.