Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	9.962	10.22	9.930	10.09	2,978,035	+0.13(+1.26%)
Mar 30, 2021	9.854	10.09	9.832	9.962	1,783,900	+0.24(+2.49%)
Mar 29, 2021	9.908	10.07	9.666	9.720	2,778,345	-0.38(-3.73%)
Mar 26, 2021	10.08	10.19	9.953	10.10	2,373,752	+0.22(+2.27%)
Mar 25, 2021	9.684	9.966	9.473	9.872	3,592,691	+0.13(+1.38%)
Mar 24, 2021	10.02	10.24	9.738	9.738	2,318,707	-0.12(-1.18%)
Mar 23, 2021	10.22	10.27	9.774	9.854	3,870,722	-0.47(-4.51%)
Mar 22, 2021	10.71	10.84	10.28	10.32	2,904,608	-0.63(-5.73%)
Mar 19, 2021	10.84	11.09	10.52	10.95	10,913,679	+0.16(+1.50%)
Mar 18, 2021	10.82	11.28	10.76	10.79	2,949,077	+0.17(+1.60%)
Mar 17, 2021	10.66	10.85	10.50	10.62	1,651,265	+0.07(+0.68%)
Mar 16, 2021	10.67	10.76	10.47	10.54	1,813,707	-0.24(-2.24%)
Mar 15, 2021	10.91	10.93	10.59	10.79	1,458,378	-0.06(-0.58%)
Mar 12, 2021	10.79	11.08	10.67	10.85	2,312,580	+0.23(+2.19%)
Mar 11, 2021	10.40	10.67	10.34	10.62	1,732,790	+0.19(+1.80%)
Mar 10, 2021	10.09	10.54	10.03	10.43	3,510,366	+0.41(+4.11%)
Mar 09, 2021	10.11	10.24	9.720	10.02	1,793,714	-0.24(-2.36%)
Mar 08, 2021	10.14	10.44	10.03	10.26	1,786,265	+0.29(+2.88%)
Mar 05, 2021	9.998	9.998	9.550	9.971	2,301,529	+0.16(+1.64%)
Mar 04, 2021	9.783	10.07	9.639	9.809	3,319,298	-0.03(-0.27%)
Mar 03, 2021	9.747	10.17	9.720	9.836	3,744,526	+0.19(+1.95%)
Mar 02, 2021	9.881	9.944	9.639	9.648	2,374,627	-0.25(-2.53%)

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.

First Bancorp (NY: FBP )

Historical Prices

Sections

Services

Contact Information

Follow Us