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 (%)
May 29, 2015	5.215	5.215	5.121	5.198	796,761	-0.02(-0.33%)
May 28, 2015	5.249	5.274	5.198	5.215	1,258,937	-0.05(-0.97%)
May 27, 2015	5.359	5.359	5.249	5.266	1,537,419	-0.08(-1.59%)
May 26, 2015	5.435	5.452	5.249	5.351	1,333,071	-0.10(-1.87%)
May 22, 2015	5.503	5.452	5.452	5.452	1,067,601	-0.05(-0.93%)
May 21, 2015	5.605	5.605	5.435	5.503	695,465	-0.10(-1.82%)
May 20, 2015	5.571	5.631	5.520	5.605	710,378	+0.01(+0.15%)
May 19, 2015	5.512	5.631	5.452	5.597	994,303	+0.08(+1.54%)
May 18, 2015	5.384	5.512	5.351	5.512	747,405	+0.16(+3.02%)
May 15, 2015	5.461	5.461	5.266	5.351	855,985	-0.12(-2.17%)
May 14, 2015	5.418	5.469	5.376	5.469	984,573	+0.08(+1.42%)
May 13, 2015	5.317	5.410	5.274	5.393	1,028,482	+0.08(+1.44%)
May 12, 2015	5.359	5.384	5.266	5.317	727,318	-0.04(-0.79%)
May 11, 2015	5.325	5.418	5.291	5.359	704,139	+0.02(+0.32%)
May 08, 2015	5.240	5.351	5.155	5.342	1,022,581	+0.10(+1.94%)
May 07, 2015	5.172	5.266	5.096	5.240	1,750,387	+0.08(+1.65%)
May 06, 2015	5.087	5.181	5.011	5.155	1,188,742	+0.17(+3.41%)
May 05, 2015	5.104	5.215	4.892	4.985	1,678,440	-0.23(-4.40%)
May 04, 2015	5.215	5.257	5.172	5.215	1,068,054	+0.01(+0.16%)

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.