Indicators

First Bancorp (NY: FBP )

20.87 -0.15 (-0.71%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	4.404	4.446	4.345	4.395	2,207,262	+0.01(+0.19%)
Feb 27, 2014	4.193	4.412	4.142	4.387	986,890	+0.19(+4.63%)
Feb 26, 2014	4.218	4.235	4.066	4.193	1,045,938	-0.03(-0.60%)
Feb 25, 2014	4.168	4.260	4.092	4.218	1,991,811	+0.08(+2.04%)
Feb 24, 2014	3.906	4.159	3.881	4.134	1,347,818	+0.25(+6.52%)
Feb 21, 2014	3.746	3.881	3.729	3.881	1,325,069	+0.15(+4.07%)
Feb 20, 2014	3.839	3.881	3.712	3.729	1,685,674	-0.11(-2.86%)
Feb 19, 2014	4.050	4.083	3.792	3.839	1,481,892	-0.21(-5.21%)
Feb 18, 2014	4.033	4.083	3.974	4.050	623,252	+0.02(+0.42%)
Feb 14, 2014	4.125	4.033	4.033	4.033	808,270	-0.09(-2.25%)
Feb 13, 2014	4.092	4.218	4.033	4.125	642,257	-0.01(-0.20%)
Feb 12, 2014	4.176	4.252	4.109	4.134	1,112,743	-0.05(-1.21%)
Feb 11, 2014	4.117	4.227	4.058	4.185	1,319,085	+0.05(+1.22%)
Feb 10, 2014	3.990	4.134	3.915	4.134	1,472,050	+0.13(+3.16%)
Feb 07, 2014	4.193	4.193	3.974	4.007	1,310,117	-0.17(-4.04%)
Feb 06, 2014	4.024	4.193	3.915	4.176	2,047,799	+0.15(+3.77%)
Feb 05, 2014	3.721	4.024	3.678	4.024	2,002,758	+0.19(+5.07%)
Feb 04, 2014	3.915	4.050	3.695	3.830	2,561,538	-0.09(-2.37%)

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.