Indicators

First Bancorp (NY: FBP )

18.08 +0.20 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	9.435	9.686	9.435	9.556	4,337,210	+0.16(+1.75%)
Jun 27, 2019	9.045	9.538	9.045	9.391	4,034,363	+0.68(+7.85%)
Jun 26, 2019	8.716	8.842	8.664	8.707	1,909,543	+0.05(+0.60%)
Jun 25, 2019	8.647	8.673	8.543	8.656	1,483,515	-0.01(-0.10%)
Jun 24, 2019	8.673	8.790	8.604	8.664	1,855,910	-0.04(-0.50%)
Jun 21, 2019	8.638	8.768	8.638	8.707	2,342,308	+0.03(+0.40%)
Jun 20, 2019	8.733	8.785	8.508	8.673	2,652,822	+0.01(+0.10%)
Jun 19, 2019	8.716	8.811	8.604	8.664	859,521	-0.05(-0.60%)
Jun 18, 2019	8.569	8.846	8.560	8.716	1,266,778	+0.20(+2.34%)
Jun 17, 2019	8.630	8.664	8.482	8.517	1,703,276	-0.10(-1.20%)
Jun 14, 2019	8.621	8.682	8.526	8.621	788,047	-0.04(-0.50%)
Jun 13, 2019	8.725	8.777	8.612	8.664	956,987	-0.01(-0.10%)
Jun 12, 2019	8.664	8.768	8.599	8.673	954,423	-0.03(-0.30%)
Jun 11, 2019	8.656	8.699	8.526	8.699	3,286,990	+0.12(+1.41%)
Jun 10, 2019	8.595	8.777	8.526	8.578	1,572,251	+0.03(+0.41%)
Jun 07, 2019	8.517	8.625	8.482	8.543	1,381,885	+0.02(+0.20%)
Jun 06, 2019	8.751	8.803	8.500	8.526	1,918,585	-0.21(-2.38%)
Jun 05, 2019	8.863	8.915	8.630	8.733	1,592,290	-0.16(-1.75%)
Jun 04, 2019	8.898	9.002	8.764	8.889	5,428,324	+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.