Indicators

First Bancorp (NY: FBP )

17.39 -0.05 (-0.29%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	7.320	7.362	6.987	7.328	2,652,440	+0.09(+1.18%)
Dec 28, 2018	7.124	7.379	7.094	7.243	1,185,512	+0.12(+1.67%)
Dec 27, 2018	7.039	7.166	6.783	7.124	2,183,973	-0.05(-0.71%)
Dec 26, 2018	6.843	7.183	6.740	7.175	2,456,237	+0.33(+4.86%)
Dec 24, 2018	6.860	6.970	6.825	6.843	1,007,838	-0.08(-1.11%)
Dec 21, 2018	7.047	7.107	6.757	6.919	9,684,539	-0.12(-1.69%)
Dec 20, 2018	6.817	7.098	6.800	7.039	3,265,619	+0.19(+2.74%)
Dec 19, 2018	7.081	7.158	6.774	6.851	3,938,635	-0.21(-3.02%)
Dec 18, 2018	7.158	7.269	7.013	7.064	2,006,185	-0.06(-0.84%)
Dec 17, 2018	7.337	7.405	7.081	7.124	2,765,581	-0.24(-3.24%)
Dec 14, 2018	7.396	7.546	7.273	7.362	2,256,839	-0.15(-2.04%)
Dec 13, 2018	7.695	7.703	7.413	7.516	1,767,473	-0.16(-2.11%)
Dec 12, 2018	7.635	7.754	7.516	7.678	1,903,370	+0.13(+1.69%)
Dec 11, 2018	7.516	7.648	7.499	7.550	1,644,619	+0.14(+1.84%)
Dec 10, 2018	7.396	7.448	7.260	7.413	2,362,331	-0.01(-0.11%)
Dec 07, 2018	7.396	7.516	7.324	7.422	1,604,701	+0.05(+0.69%)
Dec 06, 2018	7.226	7.371	7.115	7.371	2,396,034	-0.01(-0.12%)
Dec 04, 2018	7.686	7.720	7.235	7.379	3,067,522	-0.35(-4.52%)

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.