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 (%)
Nov 29, 2019	9.019	9.157	8.984	9.071	826,634	+0.02(+0.19%)
Nov 27, 2019	9.045	9.148	9.019	9.053	966,586	+0.10(+1.06%)
Nov 26, 2019	9.104	9.139	8.937	8.958	1,946,448	-0.21(-2.25%)
Nov 25, 2019	8.975	9.225	8.932	9.165	2,295,830	+0.27(+3.00%)
Nov 22, 2019	8.958	8.997	8.889	8.898	709,882	-0.04(-0.48%)
Nov 21, 2019	8.984	9.018	8.847	8.941	631,918	+0.01(+0.10%)
Nov 20, 2019	8.932	8.997	8.838	8.932	1,132,963	-0.04(-0.48%)
Nov 19, 2019	9.044	9.044	8.894	8.975	786,955	+0.02(+0.19%)
Nov 18, 2019	9.001	9.001	8.864	8.958	1,176,965	-0.07(-0.76%)
Nov 15, 2019	9.130	9.147	9.001	9.027	855,046	-0.05(-0.57%)
Nov 14, 2019	9.139	9.147	9.023	9.079	851,692	-0.04(-0.47%)
Nov 13, 2019	9.130	9.190	9.079	9.122	991,921	-0.11(-1.21%)
Nov 12, 2019	9.156	9.268	9.104	9.233	1,353,613	+0.07(+0.75%)
Nov 11, 2019	9.122	9.233	9.122	9.165	635,870	-0.03(-0.37%)
Nov 08, 2019	9.259	9.268	9.130	9.199	999,861	-0.06(-0.65%)
Nov 07, 2019	9.388	9.405	9.242	9.259	1,159,919	+0.01(+0.09%)
Nov 06, 2019	9.216	9.268	9.096	9.251	949,679	+0.03(+0.37%)
Nov 05, 2019	9.259	9.328	9.190	9.216	1,236,775	+0.03(+0.37%)
Nov 04, 2019	9.259	9.285	9.066	9.182	1,296,457	+0.03(+0.38%)

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.