Skip to main content

First Bancorp (NY: FBP )

20.66 +0.10 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.479 8.530 8.396 8.479 3,117,607 -0.14(-1.68%)
May 30, 2019 8.708 8.751 8.521 8.623 1,198,856 -0.06(-0.69%)
May 29, 2019 8.555 8.734 8.462 8.683 1,245,142 +0.10(+1.19%)
May 28, 2019 8.564 8.674 8.564 8.581 1,339,944 -0.01(-0.10%)
May 24, 2019 8.521 8.615 8.470 8.589 1,517,668 +0.09(+1.10%)
May 23, 2019 8.623 8.683 8.394 8.496 2,041,692 -0.24(-2.72%)
May 22, 2019 8.852 8.916 8.627 8.733 2,737,473 -0.13(-1.44%)
May 21, 2019 8.869 8.967 8.844 8.861 3,054,286 +0.02(+0.19%)
May 20, 2019 8.818 9.056 8.793 8.844 2,267,993 -0.04(-0.48%)
May 17, 2019 8.929 9.115 8.878 8.886 1,800,324 -0.17(-1.87%)
May 16, 2019 8.997 9.183 8.988 9.056 2,595,826 +0.14(+1.62%)
May 15, 2019 8.937 9.048 8.818 8.912 2,420,517 -0.16(-1.78%)
May 14, 2019 8.954 9.179 8.929 9.073 5,866,317 +0.11(+1.23%)
May 13, 2019 9.158 9.223 8.920 8.963 1,409,590 -0.38(-4.09%)
May 10, 2019 9.285 9.362 9.098 9.345 1,361,318 -0.02(-0.18%)
May 09, 2019 9.260 9.374 9.158 9.362 861,676 +0.00(+0.00%)
May 08, 2019 9.421 9.489 9.332 9.362 1,076,618 -0.08(-0.81%)
May 07, 2019 9.727 9.746 9.362 9.438 2,013,500 -0.39(-3.97%)
May 06, 2019 9.625 9.854 9.599 9.828 1,342,668 +0.03(+0.26%)
May 03, 2019 9.718 9.824 9.710 9.803 916,539 +0.15(+1.58%)
May 02, 2019 9.523 9.794 9.523 9.650 2,608,267 +0.14(+1.43%)
May 01, 2019 9.591 9.642 9.412 9.514 7,945,532 -0.08(-0.80%)
Apr 30, 2019 9.718 9.845 9.574 9.591 1,879,363 -0.14(-1.40%)
Apr 29, 2019 9.608 9.811 9.608 9.727 1,199,179 +0.15(+1.60%)
Apr 26, 2019 9.429 9.591 9.429 9.574 988,175 +0.14(+1.44%)
Apr 25, 2019 9.455 9.527 9.362 9.438 1,357,106 -0.02(-0.18%)
Apr 24, 2019 9.574 9.760 9.269 9.455 2,634,526 -0.36(-3.63%)
Apr 23, 2019 9.591 9.888 9.591 9.811 1,602,393 +0.20(+2.12%)
Apr 22, 2019 9.684 9.735 9.582 9.608 1,239,605 -0.09(-0.96%)
Apr 18, 2019 9.684 9.854 9.608 9.701 1,187,177 -0.01(-0.09%)
Apr 17, 2019 9.879 9.912 9.693 9.710 1,222,435 -0.16(-1.63%)
Apr 16, 2019 9.752 9.905 9.710 9.871 1,417,184 +0.14(+1.48%)
Apr 15, 2019 9.862 9.905 9.684 9.727 975,266 -0.14(-1.38%)
Apr 12, 2019 9.811 9.913 9.727 9.862 1,200,137 +0.14(+1.48%)
Apr 11, 2019 9.760 9.833 9.667 9.718 1,256,162 -0.02(-0.17%)
Apr 10, 2019 9.625 9.765 9.540 9.735 1,368,127 +0.10(+1.06%)
Apr 09, 2019 9.710 9.735 9.578 9.633 1,413,298 -0.08(-0.87%)
Apr 08, 2019 9.769 9.837 9.680 9.718 2,233,175 -0.11(-1.12%)
Apr 05, 2019 10.02 10.05 9.794 9.828 1,808,925 -0.18(-1.78%)
Apr 04, 2019 9.888 10.03 9.828 10.01 1,291,221 +0.13(+1.29%)
Apr 03, 2019 10.09 10.13 9.837 9.879 2,050,387 -0.11(-1.10%)
Apr 02, 2019 9.922 9.990 9.845 9.990 1,933,600 +0.03(+0.26%)
Apr 01, 2019 9.803 9.990 9.777 9.964 1,803,934 +0.24(+2.44%)
Mar 29, 2019 9.693 9.760 9.565 9.727 3,299,848 +0.10(+1.06%)
Mar 28, 2019 9.463 9.633 9.396 9.625 1,286,125 +0.17(+1.80%)
Mar 27, 2019 9.429 9.544 9.353 9.455 1,640,876 +0.03(+0.36%)
Mar 26, 2019 9.226 9.446 9.226 9.421 1,490,139 +0.25(+2.78%)
Mar 25, 2019 9.132 9.285 9.081 9.166 1,226,157 +0.03(+0.37%)
Mar 22, 2019 9.370 9.408 9.073 9.132 2,277,858 -0.34(-3.58%)
Mar 21, 2019 9.345 9.531 9.282 9.472 1,678,154 +0.09(+1.00%)
Mar 20, 2019 9.608 9.743 9.379 9.379 1,788,773 -0.25(-2.56%)
Mar 19, 2019 9.896 9.922 9.625 9.625 1,610,047 -0.22(-2.24%)
Mar 18, 2019 9.676 9.871 9.667 9.845 1,322,384 +0.18(+1.84%)
Mar 15, 2019 9.811 9.845 9.608 9.667 6,216,068 -0.12(-1.21%)
Mar 14, 2019 9.659 9.816 9.616 9.786 1,304,668 +0.13(+1.32%)
Mar 13, 2019 9.743 9.794 9.642 9.659 2,265,230 -0.03(-0.35%)
Mar 12, 2019 9.557 9.710 9.514 9.693 1,619,014 +0.13(+1.33%)
Mar 11, 2019 9.345 9.591 9.285 9.565 1,773,637 +0.27(+2.92%)
Mar 08, 2019 9.149 9.370 9.124 9.294 1,273,423 +0.08(+0.92%)
Mar 07, 2019 9.336 9.404 9.090 9.209 1,625,016 -0.17(-1.81%)
Mar 06, 2019 9.608 9.650 9.298 9.379 1,983,732 -0.25(-2.56%)
Mar 05, 2019 9.684 9.693 9.548 9.625 1,163,144 -0.08(-0.79%)
Mar 04, 2019 9.820 9.845 9.654 9.701 1,208,015 -0.07(-0.70%)
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.