Indicators

First Bancorp (NY: FBP )

17.29 -0.01 (-0.06%)

Streaming Delayed Price Updated: 11:51 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	4.077	4.128	3.881	3.941	236,803	-0.09(-2.32%)
Feb 25, 2011	3.754	4.068	3.711	4.034	431,830	+0.31(+8.45%)
Feb 24, 2011	3.805	3.822	3.567	3.720	420,085	-0.07(-1.79%)
Feb 23, 2011	4.000	4.119	3.788	3.788	370,759	-0.23(-5.71%)
Feb 22, 2011	4.085	4.145	4.017	4.017	225,758	-0.18(-4.25%)
Feb 18, 2011	4.119	4.221	4.085	4.195	327,737	+0.09(+2.28%)
Feb 17, 2011	4.331	4.331	4.085	4.102	444,207	-0.16(-3.78%)
Feb 16, 2011	4.255	4.425	4.255	4.263	227,756	+0.01(+0.20%)
Feb 15, 2011	4.331	4.331	4.255	4.255	336,771	-0.08(-1.76%)
Feb 14, 2011	4.595	4.629	4.289	4.331	465,180	-0.25(-5.38%)
Feb 11, 2011	4.603	4.714	4.505	4.578	276,333	-0.17(-3.58%)
Feb 10, 2011	4.671	4.815	4.603	4.748	239,316	+0.00(+0.00%)
Feb 09, 2011	4.510	4.841	4.382	4.748	571,895	+0.17(+3.71%)
Feb 08, 2011	4.671	4.722	4.502	4.578	370,433	-0.08(-1.82%)
Feb 07, 2011	4.459	4.926	4.450	4.663	481,435	+0.19(+4.17%)
Feb 04, 2011	4.544	4.544	4.323	4.476	296,592	-0.07(-1.50%)
Feb 03, 2011	4.646	4.646	4.391	4.544	214,253	+0.03(+0.56%)
Feb 02, 2011	4.357	4.561	4.229	4.518	543,070	+0.19(+4.31%)

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.