Indicators

First Bancorp (NY: FBP )

17.29 -0.15 (-0.86%)

Streaming Delayed Price Updated: 1:07 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		4.331	4.331	4.331	0	-0.03(-0.78%)
Dec 28, 2017	4.374	4.416	4.327	4.365	1,614,403	+0.03(+0.59%)
Dec 27, 2017	4.408	4.408	4.323	4.340	1,865,807	-0.08(-1.73%)
Dec 26, 2017	4.467	4.493	4.365	4.416	1,083,929	-0.06(-1.33%)
Dec 22, 2017	4.544	4.561	4.416	4.476	1,766,041	-0.07(-1.50%)
Dec 21, 2017	4.595	4.692	4.450	4.544	4,771,242	+0.20(+4.49%)
Dec 20, 2017	4.246	4.365	4.187	4.348	2,886,552	+0.13(+3.02%)
Dec 19, 2017	4.306	4.306	4.122	4.221	4,703,527	-0.03(-0.80%)
Dec 18, 2017	4.289	4.382	4.187	4.255	3,271,589	+0.02(+0.40%)
Dec 15, 2017	4.221	4.374	4.111	4.238	14,809,180	+0.03(+0.60%)
Dec 14, 2017	4.204	4.289	4.119	4.212	3,553,944	+0.02(+0.40%)
Dec 13, 2017	4.297	4.348	4.195	4.195	2,535,791	-0.12(-2.76%)
Dec 12, 2017	4.314	4.382	4.289	4.314	3,501,059	-0.01(-0.20%)
Dec 11, 2017	4.263	4.450	4.246	4.323	1,813,589	+0.05(+1.19%)
Dec 08, 2017	4.306	4.374	4.234	4.272	8,179,491	+0.00(+0.00%)
Dec 07, 2017	4.255	4.331	4.229		1,733,404	+0.00(+0.00%)
Dec 06, 2017	4.238	4.297	4.212	4.263	2,048,389	+0.02(+0.40%)
Dec 05, 2017	4.280	4.314	4.212	4.246	2,065,742	-0.03(-0.60%)
Dec 04, 2017	4.408	4.493	4.238	4.272	3,611,427	-0.04(-0.98%)

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.