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 (%)
Oct 31, 2012	3.499	3.609	3.414	3.601	153,353	+0.14(+3.92%)
Oct 26, 2012	3.533	3.465	3.465	3.465	71,589	-0.06(-1.69%)
Oct 25, 2012	3.575	3.601	3.457	3.525	281,969	-0.04(-1.19%)
Oct 24, 2012	3.550	3.567	3.482	3.567	124,044	+0.05(+1.45%)
Oct 23, 2012	3.542	3.567	3.508	3.516	170,865	-0.14(-3.72%)
Oct 19, 2012	3.703	3.720	3.609	3.652	230,009	-0.08(-2.05%)
Oct 18, 2012	3.771	3.779	3.711	3.728	167,167	-0.04(-1.13%)
Oct 17, 2012	3.720	3.771	3.669	3.771	161,946	+0.08(+2.07%)
Oct 16, 2012	3.703	3.720	3.643	3.694	144,289	+0.03(+0.69%)
Oct 15, 2012	3.652	3.694	3.618	3.669	134,795	+0.03(+0.93%)
Oct 12, 2012	3.694	3.711	3.618	3.635	169,264	-0.05(-1.38%)
Oct 11, 2012	3.737	3.737	3.660	3.686	184,793	-0.01(-0.23%)
Oct 10, 2012	3.669	3.720	3.635	3.694	190,561	+0.02(+0.46%)
Oct 09, 2012	3.754	3.754	3.635	3.677	176,094	-0.08(-2.26%)
Oct 08, 2012	3.788	3.788	3.737	3.762	77,547	-0.04(-1.12%)
Oct 05, 2012	3.864	3.873	3.788	3.805	195,887	-0.05(-1.32%)
Oct 04, 2012	3.813	3.856	3.788	3.856	134,509	+0.07(+1.79%)
Oct 03, 2012	3.762	3.830	3.762	3.788	332,040	+0.03(+0.68%)
Oct 02, 2012	3.754	3.771	3.711	3.762	177,610	+0.03(+0.68%)

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.