Indicators

First Bancorp (NY: FBP )

17.19 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	13.13	13.35	12.47	12.50	3,072,620	-0.80(-6.01%)
Apr 28, 2022	12.64	13.41	12.53	13.30	3,371,537	+1.22(+10.11%)
Apr 27, 2022	11.90	12.19	11.87	12.08	3,115,654	+0.11(+0.92%)
Apr 26, 2022	11.76	12.07	11.71	11.97	3,206,142	-0.03(-0.23%)
Apr 25, 2022	12.01	12.15	11.63	12.00	1,859,699	-0.08(-0.68%)
Apr 22, 2022	12.44	12.44	12.02	12.08	1,523,538	-0.39(-3.09%)
Apr 21, 2022	12.85	13.00	12.36	12.47	1,920,675	-0.28(-2.16%)
Apr 20, 2022	12.58	12.77	12.52	12.74	2,058,226	+0.31(+2.51%)
Apr 19, 2022	12.12	12.47	12.12	12.43	1,772,845	+0.40(+3.36%)
Apr 18, 2022	11.91	12.10	11.91	12.02	1,314,164	+0.03(+0.23%)
Apr 14, 2022	12.02	12.20	11.93	12.00	1,613,341	-0.07(-0.61%)
Apr 13, 2022	11.72	12.08	11.63	12.07	1,138,905	+0.25(+2.10%)
Apr 12, 2022	12.02	12.15	11.76	11.82	1,713,622	-0.07(-0.62%)
Apr 11, 2022	11.85	12.11	11.80	11.90	1,757,867	+0.04(+0.31%)
Apr 08, 2022	11.77	12.03	11.68	11.86	2,234,391	+0.07(+0.62%)
Apr 07, 2022	11.80	11.89	11.62	11.79	2,284,308	-0.05(-0.39%)
Apr 06, 2022	11.91	11.97	11.81	11.83	2,760,933	-0.12(-1.00%)
Apr 05, 2022	12.03	12.22	11.89	11.95	2,084,860	-0.09(-0.76%)
Apr 04, 2022	12.18	12.18	11.81	12.04	2,280,600	-0.17(-1.35%)

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.