Indicators

First Bancorp (NY: FBP )

17.32 -0.18 (-1.03%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	9.765	9.911	9.748	9.842	1,054,511	+0.09(+0.88%)
Feb 27, 2019	9.603	9.796	9.543	9.757	1,183,331	+0.18(+1.87%)
Feb 26, 2019	9.680	9.714	9.569	9.577	799,756	-0.09(-0.97%)
Feb 25, 2019	9.987	10.01	9.654	9.671	1,101,123	-0.20(-2.07%)
Feb 22, 2019	9.765	9.876	9.714	9.876	1,294,973	+0.10(+1.05%)
Feb 21, 2019	9.825	9.856	9.663	9.774	856,402	-0.06(-0.61%)
Feb 20, 2019	9.705	9.884	9.688	9.833	1,598,981	+0.14(+1.50%)
Feb 19, 2019	9.432	9.705	9.432	9.688	2,352,359	+0.18(+1.88%)
Feb 15, 2019	9.594	9.646	9.449	9.509	3,289,612	+0.00(+0.00%)
Feb 14, 2019	9.552	9.637	9.449	9.509	1,437,361	-0.04(-0.45%)
Feb 13, 2019	9.569	9.646	9.492	9.552	1,503,252	+0.01(+0.09%)
Feb 12, 2019	9.432	9.582	9.398	9.543	1,506,884	+0.19(+2.01%)
Feb 11, 2019	9.134	9.373	9.108	9.356	1,255,786	+0.26(+2.81%)
Feb 08, 2019	9.108	9.151	9.014	9.100	615,241	-0.03(-0.37%)
Feb 07, 2019	9.151	9.185	9.023	9.134	1,292,364	+0.03(+0.28%)
Feb 06, 2019	9.049	9.117	9.014	9.108	1,532,000	+0.06(+0.66%)
Feb 05, 2019	9.185	9.219	9.032	9.049	1,484,800	-0.08(-0.84%)
Feb 04, 2019	9.032	9.177	9.023	9.125	1,490,733	+0.12(+1.33%)

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.