Indicators

First Bancorp (NY: FBP )

17.33 +0.21 (+1.23%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	5.367	5.393	5.266	5.291	407,021	-0.06(-1.11%)
Mar 27, 2013	5.291	5.351	5.215	5.351	207,431	+0.04(+0.80%)
Mar 26, 2013	5.367	5.393	5.257	5.308	302,437	-0.02(-0.32%)
Mar 25, 2013	5.308	5.359	5.198	5.325	226,459	+0.02(+0.32%)
Mar 22, 2013	5.266	5.325	5.240	5.308	330,677	+0.05(+0.97%)
Mar 21, 2013	5.223	5.308	5.198	5.257	223,020	-0.02(-0.32%)
Mar 20, 2013	5.266	5.334	5.206	5.274	272,055	+0.04(+0.81%)
Mar 19, 2013	5.206	5.300	5.181	5.232	381,993	+0.07(+1.32%)
Mar 18, 2013	5.130	5.223	5.121	5.164	445,543	-0.06(-1.14%)
Mar 15, 2013	5.232	5.283	5.138	5.223	845,418	+0.01(+0.16%)
Mar 14, 2013	5.198	5.257	5.104	5.215	250,135	+0.02(+0.33%)
Mar 13, 2013	5.147	5.215	4.968	5.198	379,126	+0.04(+0.82%)
Mar 12, 2013	5.223	5.249	5.138	5.155	331,978	-0.08(-1.62%)
Mar 11, 2013	5.096	5.257	5.079	5.240	408,795	+0.12(+2.32%)
Mar 08, 2013	5.351	5.435	5.121	5.121	688,137	-0.17(-3.21%)
Mar 07, 2013	5.002	5.359	4.926	5.291	758,378	+0.28(+5.59%)
Mar 06, 2013	5.011	5.011	4.917	5.011	316,086	+0.03(+0.51%)
Mar 05, 2013	4.866	5.002	4.841	4.985	524,368	+0.16(+3.34%)
Mar 04, 2013	4.748	4.832	4.701	4.824	857,365	+0.05(+1.07%)

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.