Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	4.629	4.769	4.620	4.663	1,213,560	-0.01(-0.18%)
Jan 29, 2015	4.569	4.705	4.527	4.671	1,206,778	+0.10(+2.23%)
Jan 28, 2015	4.722	4.739	4.527	4.569	768,996	-0.09(-2.00%)
Jan 27, 2015	4.654	4.714	4.612	4.663	465,166	-0.07(-1.44%)
Jan 26, 2015	4.646	4.748	4.578	4.731	519,878	+0.06(+1.27%)
Jan 23, 2015	4.781	4.824	4.620	4.671	616,865	-0.14(-2.83%)
Jan 22, 2015	4.654	4.832	4.569	4.807	646,354	+0.18(+3.85%)
Jan 21, 2015	4.552	4.688	4.484	4.629	876,449	+0.05(+1.11%)
Jan 20, 2015	4.629	4.646	4.510	4.578	724,099	-0.03(-0.74%)
Jan 16, 2015	4.476	4.629	4.425	4.612	962,438	+0.14(+3.04%)
Jan 15, 2015	4.476	4.535	4.425	4.476	1,057,984	-0.04(-0.94%)
Jan 14, 2015	4.578	4.595	4.433	4.518	891,265	-0.09(-2.03%)
Jan 13, 2015	4.739	4.892	4.552	4.612	824,821	-0.09(-1.99%)
Jan 12, 2015	4.773	4.858	4.654	4.705	705,085	-0.07(-1.42%)
Jan 09, 2015	4.909	4.926	4.756	4.773	809,701	-0.14(-2.94%)
Jan 08, 2015	4.900	4.934	4.798	4.917	919,198	+0.09(+1.94%)
Jan 07, 2015	4.646	4.858	4.637	4.824	1,163,800	+0.20(+4.41%)
Jan 06, 2015	4.815	4.866	4.620	4.620	981,771	-0.19(-3.89%)
Jan 05, 2015	4.849	4.875	4.764	4.807	682,750	-0.07(-1.39%)

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.