Indicators

First Bancorp (NY: FBP )

17.34 +0.04 (+0.23%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	3.612	3.697	3.579	3.621	163,596	-0.01(-0.23%)
Apr 27, 2012	3.621	3.638	3.510	3.630	77,965	+0.02(+0.47%)
Apr 26, 2012	3.502	3.647	3.502	3.612	144,189	+0.13(+3.66%)
Apr 25, 2012	3.468	3.510	3.417	3.485	139,935	+0.07(+1.99%)
Apr 24, 2012	3.366	3.519	3.332	3.417	157,027	+0.03(+0.75%)
Apr 23, 2012	3.324	3.392	3.230	3.392	127,173	+0.03(+1.01%)
Apr 20, 2012	3.374	3.442	3.298	3.357	148,089	+0.02(+0.51%)
Apr 19, 2012	3.485	3.630	3.315	3.341	239,131	-0.14(-3.91%)
Apr 18, 2012	3.485	3.604	3.417	3.477	211,694	-0.05(-1.45%)
Apr 17, 2012	3.366	3.604	3.324	3.527	195,240	+0.14(+4.27%)
Apr 16, 2012	3.374	3.409	3.256	3.383	207,681	+0.03(+1.02%)
Apr 13, 2012	3.519	3.519	3.315	3.349	255,030	-0.15(-4.37%)
Apr 12, 2012	3.527	3.570	3.434	3.502	228,827	-0.03(-0.96%)
Apr 11, 2012	3.562	3.595	3.434	3.536	303,991	-0.01(-0.24%)
Apr 10, 2012	3.647	3.647	3.468	3.545	272,936	-0.10(-2.80%)
Apr 09, 2012	3.579	3.697	3.553	3.647	339,160	+0.00(+0.00%)
Apr 05, 2012	3.553	3.672	3.545	3.647	275,813	+0.12(+3.37%)
Apr 04, 2012	3.595	3.672	3.502	3.527	191,783	-0.11(-3.04%)
Apr 03, 2012	3.595	3.715	3.502	3.638	310,021	+0.01(+0.23%)

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.