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

First Bancorp (NY: FBP )

17.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2012 3.740 3.918 3.706 3.893 507,535 +0.17(+4.57%)
Dec 28, 2012 3.697 3.748 3.680 3.723 180,208 +0.01(+0.23%)
Dec 27, 2012 3.740 3.765 3.630 3.715 510,222 -0.02(-0.46%)
Dec 26, 2012 3.800 3.800 3.689 3.732 364,030 -0.05(-1.35%)
Dec 24, 2012 3.842 3.868 3.748 3.783 181,078 -0.07(-1.77%)
Dec 21, 2012 3.706 3.850 3.680 3.850 1,557,023 +0.13(+3.42%)
Dec 20, 2012 3.689 3.740 3.663 3.723 303,951 +0.03(+0.92%)
Dec 19, 2012 3.612 3.732 3.579 3.689 475,247 +0.08(+2.36%)
Dec 18, 2012 3.553 3.612 3.451 3.604 819,875 +0.08(+2.17%)
Dec 17, 2012 3.519 3.604 3.519 3.527 606,360 +0.03(+0.97%)
Dec 14, 2012 3.545 3.553 3.442 3.494 387,417 -0.08(-2.38%)
Dec 13, 2012 3.663 3.740 3.536 3.579 240,396 -0.08(-2.09%)
Dec 12, 2012 3.842 3.842 3.630 3.655 304,044 -0.19(-4.87%)
Dec 11, 2012 3.689 3.842 3.621 3.842 300,721 +0.17(+4.63%)
Dec 10, 2012 3.630 3.672 3.553 3.672 198,013 +0.04(+1.17%)
Dec 07, 2012 3.680 3.689 3.579 3.630 151,624 -0.02(-0.47%)
Dec 06, 2012 3.655 3.697 3.587 3.647 152,416 +0.00(+0.00%)
Dec 05, 2012 3.663 3.663 3.595 3.647 243,233 -0.01(-0.23%)
Dec 04, 2012 3.638 3.655 3.545 3.655 557,733 +0.21(+6.17%)
Nov 30, 2012 3.502 3.519 3.400 3.442 206,957 -0.04(-1.22%)
Nov 29, 2012 3.519 3.519 3.459 3.485 150,311 +0.01(+0.24%)
Nov 28, 2012 3.392 3.477 3.366 3.477 629,795 +0.08(+2.25%)
Nov 27, 2012 3.502 3.527 3.392 3.400 275,029 -0.12(-3.38%)
Nov 26, 2012 3.434 3.519 3.374 3.519 455,633 +0.08(+2.22%)
Nov 23, 2012 3.527 3.527 3.392 3.442 113,235 -0.07(-1.94%)
Nov 21, 2012 3.459 3.527 3.366 3.510 154,210 +0.07(+1.98%)
Nov 20, 2012 3.383 3.459 3.332 3.442 229,573 +0.04(+1.25%)
Nov 19, 2012 3.272 3.404 3.230 3.400 188,623 +0.19(+5.82%)
Nov 16, 2012 3.128 3.221 3.068 3.213 207,788 +0.08(+2.44%)
Nov 15, 2012 3.154 3.196 3.043 3.136 485,190 -0.03(-0.81%)
Nov 14, 2012 3.409 3.409 3.162 3.162 318,957 -0.23(-6.77%)
Nov 13, 2012 3.417 3.451 3.357 3.392 123,461 -0.02(-0.50%)
Nov 12, 2012 3.485 3.503 3.392 3.409 142,584 -0.08(-2.20%)
Nov 09, 2012 3.527 3.570 3.468 3.485 127,467 -0.08(-2.15%)
Nov 08, 2012 3.612 3.621 3.527 3.562 190,843 -0.05(-1.41%)
Nov 07, 2012 3.595 3.689 3.485 3.612 328,486 -0.04(-1.16%)
Nov 06, 2012 3.732 3.765 3.647 3.655 421,013 -0.04(-1.15%)
Nov 05, 2012 3.647 3.732 3.620 3.697 178,958 +0.06(+1.64%)
Nov 02, 2012 3.672 3.723 3.604 3.638 211,635 +0.03(+0.94%)
Nov 01, 2012 3.655 3.732 3.553 3.604 201,878 +0.00(+0.00%)
Oct 31, 2012 3.502 3.612 3.417 3.604 153,224 +0.14(+3.92%)
Oct 26, 2012 3.536 3.468 3.468 3.468 71,529 -0.06(-1.69%)
Oct 25, 2012 3.579 3.604 3.459 3.527 281,733 -0.04(-1.19%)
Oct 24, 2012 3.553 3.570 3.485 3.570 123,940 +0.05(+1.45%)
Oct 23, 2012 3.545 3.570 3.510 3.519 170,722 -0.14(-3.72%)
Oct 19, 2012 3.706 3.723 3.612 3.655 229,816 -0.08(-2.05%)
Oct 18, 2012 3.774 3.783 3.715 3.732 167,027 -0.04(-1.13%)
Oct 17, 2012 3.723 3.774 3.672 3.774 161,810 +0.08(+2.07%)
Oct 16, 2012 3.706 3.723 3.647 3.697 144,168 +0.03(+0.69%)
Oct 15, 2012 3.655 3.697 3.621 3.672 134,682 +0.03(+0.93%)
Oct 12, 2012 3.697 3.714 3.621 3.638 169,122 -0.05(-1.38%)
Oct 11, 2012 3.740 3.740 3.663 3.689 184,638 -0.01(-0.23%)
Oct 10, 2012 3.672 3.723 3.638 3.697 190,401 +0.02(+0.46%)
Oct 09, 2012 3.757 3.757 3.638 3.680 175,947 -0.08(-2.26%)
Oct 08, 2012 3.791 3.791 3.740 3.765 77,482 -0.04(-1.12%)
Oct 05, 2012 3.868 3.876 3.791 3.808 195,723 -0.05(-1.32%)
Oct 04, 2012 3.817 3.859 3.791 3.859 134,396 +0.07(+1.79%)
Oct 03, 2012 3.765 3.833 3.765 3.791 331,762 +0.03(+0.68%)
Oct 02, 2012 3.757 3.774 3.715 3.765 177,461 +0.03(+0.68%)
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.