Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries First Bancorp (NY: FBP ) 17.34 +0.04 (+0.23%) Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Feb 28, 2011 4.077 4.128 3.881 3.941 236,803 -0.09(-2.32%) Feb 25, 2011 3.754 4.068 3.711 4.034 431,830 +0.31(+8.45%) Feb 24, 2011 3.805 3.822 3.567 3.720 420,085 -0.07(-1.79%) Feb 23, 2011 4.000 4.119 3.788 3.788 370,759 -0.23(-5.71%) Feb 22, 2011 4.085 4.145 4.017 4.017 225,758 -0.18(-4.25%) Feb 18, 2011 4.119 4.221 4.085 4.195 327,737 +0.09(+2.28%) Feb 17, 2011 4.331 4.331 4.085 4.102 444,207 -0.16(-3.78%) Feb 16, 2011 4.255 4.425 4.255 4.263 227,756 +0.01(+0.20%) Feb 15, 2011 4.331 4.331 4.255 4.255 336,771 -0.08(-1.76%) Feb 14, 2011 4.595 4.629 4.289 4.331 465,180 -0.25(-5.38%) Feb 11, 2011 4.603 4.714 4.505 4.578 276,333 -0.17(-3.58%) Feb 10, 2011 4.671 4.815 4.603 4.748 239,316 +0.00(+0.00%) Feb 09, 2011 4.510 4.841 4.382 4.748 571,895 +0.17(+3.71%) Feb 08, 2011 4.671 4.722 4.502 4.578 370,433 -0.08(-1.82%) Feb 07, 2011 4.459 4.926 4.450 4.663 481,435 +0.19(+4.17%) Feb 04, 2011 4.544 4.544 4.323 4.476 296,592 -0.07(-1.50%) Feb 03, 2011 4.646 4.646 4.391 4.544 214,253 +0.03(+0.56%) Feb 02, 2011 4.357 4.561 4.229 4.518 543,070 +0.19(+4.31%) Feb 01, 2011 4.280 4.467 4.246 4.331 442,388 +0.06(+1.39%) Jan 31, 2011 4.162 4.357 4.111 4.272 343,217 +0.11(+2.65%) Jan 28, 2011 4.246 4.306 4.085 4.162 564,838 -0.09(-2.20%) Jan 27, 2011 4.340 4.459 4.229 4.255 486,452 -0.08(-1.76%) Jan 26, 2011 4.272 4.459 4.212 4.331 457,102 +0.07(+1.59%) Jan 25, 2011 4.391 4.391 4.187 4.263 526,929 -0.13(-2.90%) Jan 24, 2011 4.569 4.569 4.340 4.391 657,047 -0.16(-3.54%) Jan 21, 2011 4.688 4.722 4.510 4.552 607,724 -0.03(-0.74%) Jan 20, 2011 5.011 5.011 4.510 4.586 1,425,403 -0.54(-10.60%) Jan 19, 2011 5.563 5.580 5.062 5.130 944,564 -0.65(-11.31%) Jan 18, 2011 6.030 6.030 5.546 5.784 858,381 -0.25(-4.08%) Jan 14, 2011 5.903 6.115 5.707 6.030 875,493 +0.13(+2.16%) Jan 13, 2011 5.393 6.370 5.351 5.903 1,892,505 +0.53(+9.79%) Jan 12, 2011 4.900 5.410 4.849 5.376 1,118,465 +0.66(+14.05%) Jan 11, 2011 4.178 4.748 4.128 4.714 880,557 +0.59(+14.43%) Jan 10, 2011 4.620 4.646 4.094 4.119 1,398,260 -0.48(-10.35%) 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.