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 (%)
May 29, 2020	4.809	4.896	4.712	4.800	1,730,523	-0.14(-2.84%)
May 28, 2020	5.326	5.353	4.896	4.940	1,580,796	-0.29(-5.54%)
May 27, 2020	5.256	5.361	5.062	5.230	1,898,689	+0.25(+4.93%)
May 26, 2020	4.906	5.045	4.871	4.984	2,643,813	+0.37(+7.91%)
May 22, 2020	4.671	4.710	4.532	4.619	817,752	-0.01(-0.19%)
May 21, 2020	4.610	4.723	4.584	4.627	1,179,796	+0.00(+0.00%)
May 20, 2020	4.523	4.697	4.523	4.627	1,201,328	+0.20(+4.52%)
May 19, 2020	4.480	4.532	4.306	4.427	1,696,606	-0.12(-2.68%)
May 18, 2020	4.306	4.593	4.306	4.549	1,881,754	+0.48(+11.75%)
May 15, 2020	3.966	4.132	3.897	4.071	3,666,377	+0.03(+0.86%)
May 14, 2020	3.827	4.114	3.740	4.036	1,862,034	+0.05(+1.31%)
May 13, 2020	4.245	4.245	3.819	3.984	2,756,038	-0.31(-7.29%)
May 12, 2020	4.549	4.571	4.280	4.297	1,935,692	-0.22(-4.82%)
May 11, 2020	4.714	4.719	4.488	4.514	2,403,209	-0.33(-6.82%)
May 08, 2020	4.610	4.858	4.567	4.845	1,286,928	+0.43(+9.86%)
May 07, 2020	4.532	4.706	4.384	4.410	1,513,062	-0.06(-1.36%)
May 06, 2020	4.567	4.627	4.375	4.471	2,117,783	-0.06(-1.34%)
May 05, 2020	4.801	4.879	4.514	4.532	2,271,132	-0.16(-3.34%)
May 04, 2020	4.514	4.723	4.358	4.688	1,235,543	+0.04(+0.94%)

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.