Indicators

First Bancorp (NY: FBP )

17.34 +0.04 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	5.440	5.737	5.397	5.601	1,933,514	+0.14(+2.65%)
Feb 26, 2015	5.415	5.465	5.380	5.457	426,886	+0.06(+1.10%)
Feb 25, 2015	5.457	5.457	5.389	5.397	341,966	-0.08(-1.40%)
Feb 24, 2015	5.397	5.559	5.397	5.474	591,558	+0.08(+1.42%)
Feb 23, 2015	5.491	5.491	5.355	5.397	459,710	-0.10(-1.85%)
Feb 20, 2015	5.482	5.508	5.330	5.500	576,755	+0.01(+0.15%)
Feb 19, 2015	5.355	5.508	5.321	5.491	988,594	+0.12(+2.22%)
Feb 18, 2015	5.474	5.508	5.338	5.372	873,371	-0.10(-1.86%)
Feb 17, 2015	5.397	5.576	5.380	5.474	2,291,423	+0.08(+1.42%)
Feb 13, 2015	5.423	5.397	5.397	5.397	1,265,530	-0.02(-0.31%)
Feb 12, 2015	5.287	5.474	5.261	5.415	1,191,554	+0.15(+2.91%)
Feb 11, 2015	5.253	5.380	5.151	5.261	771,709	+0.01(+0.16%)
Feb 10, 2015	5.346	5.364	5.185	5.253	1,406,484	-0.08(-1.44%)
Feb 09, 2015	5.321	5.482	5.321	5.330	2,005,003	-0.03(-0.48%)
Feb 06, 2015	5.321	5.466	5.270	5.355	2,888,292	+0.14(+2.77%)
Feb 05, 2015	5.024	5.219	5.015	5.210	1,023,178	+0.26(+5.33%)
Feb 04, 2015	5.015	5.066	4.930	4.947	1,234,433	-0.11(-2.18%)
Feb 03, 2015	4.921	5.125	4.904	5.058	1,635,892	+0.19(+3.84%)

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.