Indicators

First Bancorp (NY: FBP )

17.39 -0.05 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	3.779	3.830	3.609	3.660	266,821	-0.06(-1.60%)
Jun 29, 2011	3.745	3.745	3.520	3.720	379,234	+0.02(+0.46%)
Jun 28, 2011	3.270	4.000	3.270	3.703	745,213	+0.63(+20.44%)
Jun 27, 2011	3.168	3.295	3.074	3.074	216,972	-0.16(-4.99%)
Jun 24, 2011	3.346	3.567	3.151	3.236	3,382,439	-0.11(-3.30%)
Jun 23, 2011	3.397	3.542	3.227	3.346	287,925	-0.06(-1.75%)
Jun 22, 2011	3.491	3.491	3.397	3.406	224,462	-0.13(-3.61%)
Jun 21, 2011	3.711	3.762	3.448	3.533	257,357	-0.09(-2.58%)
Jun 20, 2011	3.550	3.626	3.550	3.626	199,102	+0.06(+1.67%)
Jun 17, 2011	3.635	3.694	3.508	3.567	187,250	-0.04(-1.18%)
Jun 16, 2011	3.609	3.720	3.609	3.609	134,829	-0.02(-0.47%)
Jun 15, 2011	3.592	3.669	3.482	3.626	194,262	-0.04(-1.16%)
Jun 14, 2011	3.660	3.737	3.660	3.669	102,189	+0.05(+1.41%)
Jun 13, 2011	3.728	3.728	3.601	3.618	111,880	-0.10(-2.74%)
Jun 10, 2011	3.754	3.830	3.652	3.720	318,066	-0.08(-2.01%)
Jun 09, 2011	3.873	4.034	3.737	3.796	195,169	-0.07(-1.76%)
Jun 08, 2011	4.043	4.119	3.847	3.864	242,083	-0.20(-4.81%)
Jun 07, 2011	4.145	4.204	3.958	4.060	146,203	-0.03(-0.83%)
Jun 06, 2011	4.170	4.280	4.034	4.094	186,361	-0.07(-1.63%)

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.