Skip to main content

First Bancorp (NY: FBP )

17.12 -0.20 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 8.262 8.271 8.107 8.236 1,987,625 +0.03(+0.42%)
Aug 29, 2019 8.107 8.271 8.099 8.202 778,799 +0.15(+1.92%)
Aug 28, 2019 7.918 8.185 7.909 8.047 1,053,007 +0.08(+0.97%)
Aug 27, 2019 8.132 8.154 7.875 7.970 1,288,938 -0.13(-1.59%)
Aug 26, 2019 8.064 8.141 8.025 8.098 1,166,166 +0.09(+1.18%)
Aug 23, 2019 8.210 8.304 7.961 8.004 1,496,593 -0.27(-3.31%)
Aug 22, 2019 8.270 8.338 8.132 8.278 747,917 +0.06(+0.73%)
Aug 21, 2019 8.244 8.304 8.158 8.218 796,668 +0.03(+0.42%)
Aug 20, 2019 8.210 8.261 8.132 8.184 1,360,846 -0.10(-1.24%)
Aug 19, 2019 8.364 8.424 8.287 8.287 870,935 +0.07(+0.83%)
Aug 16, 2019 8.055 8.278 8.055 8.218 3,285,853 +0.20(+2.46%)
Aug 15, 2019 8.090 8.150 7.987 8.021 866,616 -0.05(-0.64%)
Aug 14, 2019 8.167 8.210 7.905 8.072 1,500,888 -0.31(-3.68%)
Aug 13, 2019 8.167 8.509 8.150 8.381 1,272,188 +0.16(+1.98%)
Aug 12, 2019 8.347 8.372 8.167 8.218 1,209,865 -0.23(-2.74%)
Aug 09, 2019 8.441 8.527 8.364 8.449 1,306,616 -0.03(-0.30%)
Aug 08, 2019 8.347 8.561 8.312 8.475 1,548,451 +0.18(+2.17%)
Aug 07, 2019 8.141 8.304 8.021 8.295 1,485,551 -0.01(-0.10%)
Aug 06, 2019 8.501 8.527 8.278 8.304 1,608,257 -0.14(-1.62%)
Aug 05, 2019 8.561 8.578 8.244 8.441 1,636,620 -0.29(-3.34%)
Aug 02, 2019 8.852 8.869 8.587 8.732 1,390,518 -0.16(-1.83%)
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.