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 31, 2023	12.34	12.67	12.28	12.65	2,065,161	+0.43(+3.54%)
Jan 30, 2023	12.32	12.54	12.15	12.22	1,993,407	-0.43(-3.42%)
Jan 27, 2023	12.71	12.72	12.37	12.65	1,124,177	-0.07(-0.52%)
Jan 26, 2023	12.45	12.74	12.43	12.72	2,099,025	+0.32(+2.58%)
Jan 25, 2023	12.40	12.46	12.19	12.40	1,086,823	-0.03(-0.23%)
Jan 24, 2023	12.75	12.78	12.42	12.43	985,615	-0.30(-2.37%)
Jan 23, 2023	12.56	12.81	12.54	12.73	1,231,182	+0.16(+1.27%)
Jan 20, 2023	12.32	12.58	12.21	12.57	1,087,715	+0.42(+3.49%)
Jan 19, 2023	11.97	12.18	11.88	12.14	937,833	+0.11(+0.94%)
Jan 18, 2023	12.43	12.49	11.98	12.03	1,442,474	-0.42(-3.40%)
Jan 17, 2023	12.47	12.51	12.32	12.45	1,836,511	+0.00(+0.00%)
Jan 13, 2023	12.31	12.51	12.20	12.45	1,678,511	-0.01(-0.08%)
Jan 12, 2023	12.41	12.61	12.38	12.46	975,977	+0.15(+1.22%)
Jan 11, 2023	12.36	12.42	12.26	12.31	2,050,901	+0.03(+0.23%)
Jan 10, 2023	12.43	12.43	12.24	12.28	1,203,410	-0.10(-0.84%)
Jan 09, 2023	12.40	12.49	12.24	12.39	1,062,587	+0.05(+0.38%)
Jan 06, 2023	12.16	12.39	12.11	12.34	887,080	+0.36(+2.98%)
Jan 05, 2023	11.95	12.07	11.81	11.98	1,072,220	-0.12(-1.01%)
Jan 04, 2023	12.10	12.27	12.02	12.11	1,401,656	+0.01(+0.08%)

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.