Skip to main content

First Bancorp (NY: FBP )

17.48 -0.21 (-1.16%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 8.269 8.277 8.114 8.243 1,985,958 +0.03(+0.42%)
Aug 29, 2019 8.114 8.277 8.105 8.209 778,146 +0.15(+1.92%)
Aug 28, 2019 7.925 8.191 7.916 8.054 1,052,124 +0.08(+0.97%)
Aug 27, 2019 8.139 8.161 7.882 7.976 1,287,857 -0.13(-1.59%)
Aug 26, 2019 8.071 8.148 8.032 8.105 1,165,188 +0.09(+1.18%)
Aug 23, 2019 8.216 8.311 7.968 8.011 1,495,338 -0.27(-3.31%)
Aug 22, 2019 8.276 8.345 8.139 8.285 747,290 +0.06(+0.73%)
Aug 21, 2019 8.251 8.311 8.165 8.225 796,000 +0.03(+0.42%)
Aug 20, 2019 8.216 8.268 8.139 8.191 1,359,705 -0.10(-1.24%)
Aug 19, 2019 8.371 8.431 8.294 8.294 870,205 +0.07(+0.83%)
Aug 16, 2019 8.062 8.285 8.062 8.225 3,283,098 +0.20(+2.46%)
Aug 15, 2019 8.096 8.156 7.993 8.028 865,890 -0.05(-0.64%)
Aug 14, 2019 8.174 8.216 7.912 8.079 1,499,630 -0.31(-3.68%)
Aug 13, 2019 8.174 8.517 8.156 8.388 1,271,121 +0.16(+1.98%)
Aug 12, 2019 8.354 8.379 8.174 8.225 1,208,851 -0.23(-2.74%)
Aug 09, 2019 8.448 8.534 8.371 8.457 1,305,520 -0.03(-0.30%)
Aug 08, 2019 8.354 8.568 8.319 8.482 1,547,153 +0.18(+2.17%)
Aug 07, 2019 8.148 8.311 8.028 8.302 1,484,306 -0.01(-0.10%)
Aug 06, 2019 8.508 8.534 8.285 8.311 1,606,908 -0.14(-1.62%)
Aug 05, 2019 8.568 8.585 8.251 8.448 1,635,248 -0.29(-3.34%)
Aug 02, 2019 8.860 8.877 8.594 8.740 1,389,353 -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.