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 ) 17.67 -0.23 (-1.28%) Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%) Apr 29, 2011 4.285 4.285 4.061 4.277 181,958 -0.01(-0.20%) Apr 28, 2011 4.277 4.285 4.191 4.285 71,247 +0.00(+0.00%) Apr 27, 2011 4.200 4.285 4.063 4.285 109,557 +0.04(+1.01%) Apr 26, 2011 4.106 4.260 4.106 4.243 94,819 +0.09(+2.27%) Apr 25, 2011 4.063 4.174 4.003 4.148 132,236 +0.04(+1.04%) Apr 21, 2011 4.114 4.114 4.040 4.106 86,644 +0.04(+1.05%) Apr 20, 2011 4.097 4.097 3.994 4.063 172,488 +0.07(+1.72%) Apr 19, 2011 3.908 4.028 3.814 3.994 143,745 +0.13(+3.33%) Apr 18, 2011 3.771 3.900 3.771 3.866 118,460 +0.01(+0.22%) Apr 15, 2011 3.840 3.866 3.754 3.857 160,257 -0.03(-0.88%) Apr 14, 2011 3.754 3.916 3.703 3.891 191,978 +0.15(+3.89%) Apr 13, 2011 3.874 3.883 3.746 3.746 134,308 -0.07(-1.80%) Apr 12, 2011 3.814 3.857 3.746 3.814 150,278 -0.06(-1.55%) Apr 11, 2011 4.011 4.114 3.823 3.874 221,342 -0.12(-3.00%) Apr 08, 2011 4.200 4.260 3.986 3.994 190,258 -0.16(-3.92%) Apr 07, 2011 4.234 4.243 4.137 4.157 107,806 -0.08(-1.82%) Apr 06, 2011 4.285 4.328 4.217 4.234 126,920 -0.02(-0.40%) Apr 05, 2011 4.200 4.277 4.114 4.251 139,541 +0.02(+0.40%) Apr 04, 2011 4.431 4.577 4.063 4.234 373,691 -0.20(-4.45%) 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.