Indicators

First Bancorp (NY: FBP )

17.44 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	9.349	9.597	9.349	9.469	4,377,115	+0.16(+1.75%)
Jun 27, 2019	8.963	9.451	8.963	9.306	4,071,482	+0.68(+7.85%)
Jun 26, 2019	8.637	8.761	8.585	8.628	1,927,112	+0.05(+0.60%)
Jun 25, 2019	8.568	8.594	8.465	8.577	1,497,164	-0.01(-0.10%)
Jun 24, 2019	8.594	8.710	8.525	8.585	1,872,985	-0.04(-0.50%)
Jun 21, 2019	8.559	8.688	8.559	8.628	2,363,859	+0.03(+0.40%)
Jun 20, 2019	8.654	8.705	8.431	8.594	2,677,230	+0.01(+0.10%)
Jun 19, 2019	8.637	8.731	8.525	8.585	867,429	-0.05(-0.60%)
Jun 18, 2019	8.491	8.765	8.482	8.637	1,278,433	+0.20(+2.34%)
Jun 17, 2019	8.551	8.585	8.405	8.439	1,718,947	-0.10(-1.20%)
Jun 14, 2019	8.542	8.602	8.448	8.542	795,298	-0.04(-0.50%)
Jun 13, 2019	8.645	8.697	8.534	8.585	965,792	-0.01(-0.10%)
Jun 12, 2019	8.585	8.688	8.521	8.594	963,204	-0.03(-0.30%)
Jun 11, 2019	8.577	8.620	8.448	8.620	3,317,233	+0.12(+1.41%)
Jun 10, 2019	8.517	8.697	8.448	8.499	1,586,716	+0.03(+0.41%)
Jun 07, 2019	8.439	8.547	8.405	8.465	1,394,599	+0.02(+0.20%)
Jun 06, 2019	8.671	8.722	8.422	8.448	1,936,237	-0.21(-2.38%)
Jun 05, 2019	8.782	8.834	8.551	8.654	1,606,940	-0.15(-1.75%)
Jun 04, 2019	8.817	8.920	8.684	8.808	5,478,268	+0.15(+1.68%)

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.