Indicators

First Bancorp (NY: FBP )

17.73 +0.15 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	5.070	5.147	4.985	4.994	1,029,781	-0.11(-2.16%)
Apr 27, 2017	5.155	5.198	5.053	5.104	1,145,432	-0.04(-0.83%)
Apr 26, 2017	4.968	5.181	4.943	5.147	1,393,758	+0.20(+4.12%)
Apr 25, 2017	4.663	4.973	4.620	4.943	2,289,911	+0.26(+5.63%)
Apr 24, 2017	4.748	4.815	4.680	4.680	1,327,908	+0.09(+2.04%)
Apr 21, 2017	4.569	4.637	4.552	4.586	929,270	+0.01(+0.19%)
Apr 20, 2017	4.552	4.629	4.527	4.578	1,119,671	+0.07(+1.51%)
Apr 19, 2017	4.595	4.637	4.510	4.510	653,084	-0.01(-0.19%)
Apr 18, 2017	4.484	4.569	4.467	4.518	883,123	-0.02(-0.37%)
Apr 17, 2017	4.535	4.544	4.442	4.535	1,325,644	+0.01(+0.19%)
Apr 13, 2017	4.637	4.722	4.518	4.527	1,372,743	-0.16(-3.44%)
Apr 12, 2017	4.731	4.748	4.654	4.688	1,356,581	-0.06(-1.25%)
Apr 11, 2017	4.663	4.764	4.629	4.748	1,640,508	+0.05(+1.08%)
Apr 10, 2017	4.714	4.764	4.629	4.697	765,820	-0.01(-0.18%)
Apr 07, 2017	4.764	4.798	4.688	4.705	1,242,820	-0.10(-2.12%)
Apr 06, 2017	4.722	4.837	4.697	4.807	1,593,789	+0.07(+1.43%)
Apr 05, 2017	4.892	4.960	4.705	4.739	1,756,324	-0.10(-2.11%)
Apr 04, 2017	4.756	4.858	4.748	4.841	1,457,588	+0.05(+1.06%)

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.