Indicators

First Bancorp (NY: FBP )

17.44 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	7.275	7.338	7.044	7.062	2,101,340	-0.30(-4.11%)
Nov 27, 2020	7.364	7.453	7.195	7.364	563,511	-0.07(-0.96%)
Nov 25, 2020	7.480	7.596	7.382	7.436	1,344,355	-0.19(-2.45%)
Nov 24, 2020	7.357	7.675	7.286	7.622	4,235,297	+0.45(+6.29%)
Nov 23, 2020	7.171	7.295	7.074	7.171	1,474,708	+0.14(+2.01%)
Nov 20, 2020	7.101	7.116	6.928	7.030	1,438,145	-0.16(-2.21%)
Nov 19, 2020	7.154	7.216	6.995	7.189	1,560,464	-0.02(-0.25%)
Nov 18, 2020	7.401	7.472	7.189	7.207	3,034,747	-0.15(-2.04%)
Nov 17, 2020	7.242	7.441	7.242	7.357	2,830,935	-0.01(-0.12%)
Nov 16, 2020	7.331	7.530	7.211	7.366	2,097,691	+0.27(+3.87%)
Nov 13, 2020	7.021	7.145	6.941	7.092	1,658,781	+0.14(+2.04%)
Nov 12, 2020	6.818	7.008	6.676	6.950	2,668,272	-0.04(-0.51%)
Nov 11, 2020	7.260	7.304	6.835	6.986	2,012,802	-0.27(-3.78%)
Nov 10, 2020	7.269	7.410	7.163	7.260	2,257,287	+0.09(+1.23%)
Nov 09, 2020	6.906	7.428	6.773	7.171	3,000,714	+0.96(+15.53%)
Nov 06, 2020	6.367	6.367	6.208	6.208	968,715	-0.07(-1.13%)
Nov 05, 2020	6.040	6.358	6.040	6.278	1,048,683	+0.25(+4.11%)
Nov 04, 2020	6.093	6.146	5.898	6.031	2,020,921	-0.28(-4.48%)
Nov 03, 2020	6.163	6.358	6.097	6.314	2,936,723	+0.30(+5.00%)

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.