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 (%)
Jan 29, 2021	8.648	8.648	8.029	8.101	2,465,823	-0.46(-5.41%)
Jan 28, 2021	8.287	8.661	8.136	8.563	3,697,895	+0.46(+5.71%)
Jan 27, 2021	8.207	8.243	7.905	8.101	2,524,874	-0.31(-3.70%)
Jan 26, 2021	8.786	8.795	8.368	8.412	2,309,681	-0.31(-3.57%)
Jan 25, 2021	8.777	8.866	8.510	8.724	1,391,135	-0.23(-2.58%)
Jan 22, 2021	8.635	8.964	8.501	8.955	2,283,386	+0.17(+1.93%)
Jan 21, 2021	8.964	8.982	8.697	8.786	1,439,749	-0.18(-1.99%)
Jan 20, 2021	8.982	9.062	8.835	8.964	1,138,340	-0.05(-0.59%)
Jan 19, 2021	9.071	9.115	8.875	9.017	1,980,805	+0.00(+0.00%)
Jan 15, 2021	8.973	9.164	8.875	9.017	2,686,905	-0.20(-2.22%)
Jan 14, 2021	9.106	9.311	9.035	9.222	1,934,201	+0.20(+2.27%)
Jan 13, 2021	9.169	9.258	9.000	9.017	1,461,147	-0.22(-2.41%)
Jan 12, 2021	9.044	9.267	9.009	9.240	1,664,252	+0.24(+2.67%)
Jan 11, 2021	8.795	9.044	8.777	9.000	1,394,158	+0.04(+0.40%)
Jan 08, 2021	9.000	9.080	8.768	8.964	2,799,693	-0.01(-0.10%)
Jan 07, 2021	8.857	9.004	8.741	8.973	2,739,519	+0.32(+3.70%)
Jan 06, 2021	8.439	8.955	8.430	8.652	5,376,464	+0.57(+7.05%)
Jan 05, 2021	8.029	8.181	7.985	8.083	1,475,814	+0.05(+0.67%)

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.