Indicators

First Bancorp (NY: FBP )

17.30 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	3.697	3.799	3.697	3.740	141,747	+0.01(+0.23%)
Jul 28, 2011	3.876	3.901	3.732	3.732	104,882	-0.01(-0.23%)
Jul 27, 2011	3.612	3.876	3.612	3.740	254,527	+0.05(+1.38%)
Jul 26, 2011	3.800	3.833	3.689	3.689	153,038	-0.14(-3.77%)
Jul 25, 2011	3.910	3.927	3.808	3.833	84,858	-0.11(-2.80%)
Jul 22, 2011	3.876	3.944	3.868	3.944	39,980	+0.07(+1.75%)
Jul 21, 2011	3.842	3.893	3.757	3.876	68,628	+0.04(+1.11%)
Jul 20, 2011	3.850	3.876	3.536	3.833	156,113	-0.01(-0.22%)
Jul 19, 2011	3.918	3.953	3.774	3.842	77,382	-0.07(-1.74%)
Jul 18, 2011	3.434	3.961	3.434	3.910	213,018	+0.21(+5.75%)
Jul 15, 2011	3.732	3.842	3.697	3.697	83,388	-0.03(-0.68%)
Jul 14, 2011	3.808	3.808	3.693	3.723	77,768	-0.07(-1.79%)
Jul 13, 2011	3.672	3.859	3.672	3.791	93,058	+0.09(+2.53%)
Jul 12, 2011	3.859	3.901	3.536	3.697	203,464	-0.05(-1.36%)
Jul 11, 2011	3.774	3.901	3.732	3.748	145,754	-0.14(-3.50%)
Jul 08, 2011	3.825	3.910	3.740	3.885	273,356	+0.04(+1.11%)
Jul 07, 2011	3.944	3.944	3.825	3.842	157,815	+0.01(+0.22%)
Jul 06, 2011	3.562	3.868	3.562	3.833	200,131	+0.23(+6.37%)
Jul 05, 2011	3.579	3.647	3.502	3.604	248,466	-0.03(-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.