Indicators

First Bancorp (NY: FBP )

20.66 -0.35 (-1.67%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	17.08	17.28	16.94	17.25	1,394,156	+0.15(+0.86%)
Mar 27, 2024	16.72	17.11	16.66	17.10	845,425	+0.53(+3.20%)
Mar 26, 2024	16.78	16.85	16.51	16.57	652,312	-0.09(-0.53%)
Mar 25, 2024	16.59	16.76	16.59	16.66	628,002	+0.08(+0.47%)
Mar 22, 2024	17.07	17.16	16.49	16.58	849,589	-0.48(-2.82%)
Mar 21, 2024	16.95	17.19	16.92	17.06	1,315,313	+0.29(+1.70%)
Mar 20, 2024	16.18	16.98	16.15	16.78	1,044,440	+0.51(+3.14%)
Mar 19, 2024	16.15	16.39	16.15	16.27	679,700	+0.02(+0.12%)
Mar 18, 2024	16.27	16.38	16.12	16.25	961,097	+0.03(+0.18%)
Mar 15, 2024	16.06	16.37	16.05	16.22	5,264,297	+0.14(+0.86%)
Mar 14, 2024	16.42	16.49	15.97	16.08	1,699,195	-0.43(-2.62%)
Mar 13, 2024	16.31	16.58	16.20	16.51	1,334,012	+0.18(+1.08%)
Mar 12, 2024	16.53	16.56	16.29	16.34	921,724	-0.27(-1.60%)
Mar 11, 2024	16.85	16.91	16.58	16.60	931,048	-0.32(-1.92%)
Mar 08, 2024	17.18	17.27	16.93	16.93	898,885	-0.18(-1.03%)
Mar 07, 2024	17.26	17.33	16.99	17.10	786,119	+0.01(+0.06%)
Mar 06, 2024	17.21	17.41	16.84	17.09	1,331,428	-0.13(-0.74%)
Mar 05, 2024	16.58	17.24	16.58	17.22	1,704,459	+0.60(+3.61%)
Mar 04, 2024	16.52	16.76	16.44	16.62	2,171,153	+0.10(+0.60%)

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.