Indicators

First Bancorp (NY: FBP )

17.30 +0.11 (+0.64%)

Official Closing 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 31, 2023	14.22	14.31	14.10	14.29	1,415,264	+0.13(+0.95%)
Jul 28, 2023	14.11	14.29	13.74	14.15	1,735,982	+0.59(+4.33%)
Jul 27, 2023	13.72	13.86	13.18	13.57	1,354,296	-0.31(-2.22%)
Jul 26, 2023	13.71	13.95	13.71	13.87	1,717,753	+0.34(+2.49%)
Jul 25, 2023	13.68	13.86	13.50	13.54	1,275,281	-0.21(-1.54%)
Jul 24, 2023	13.76	13.89	13.62	13.75	1,467,179	+0.36(+2.66%)
Jul 21, 2023	13.59	13.59	13.33	13.39	1,107,168	-0.06(-0.43%)
Jul 20, 2023	13.27	13.47	13.15	13.45	1,538,844	+0.14(+1.09%)
Jul 19, 2023	13.21	13.37	13.06	13.31	1,314,731	+0.19(+1.47%)
Jul 18, 2023	12.77	13.15	12.77	13.11	1,733,887	+0.34(+2.64%)
Jul 17, 2023	12.49	12.84	12.49	12.78	841,778	+0.28(+2.23%)
Jul 14, 2023	12.71	12.71	12.35	12.50	914,730	-0.15(-1.22%)
Jul 13, 2023	12.59	12.84	12.52	12.65	1,068,482	+0.13(+1.08%)
Jul 12, 2023	12.44	12.59	12.36	12.52	1,110,808	+0.30(+2.44%)
Jul 11, 2023	12.22	12.32	12.07	12.22	2,110,661	+0.11(+0.87%)
Jul 10, 2023	12.04	12.26	12.03	12.11	1,117,019	+0.02(+0.16%)
Jul 07, 2023	12.00	12.22	11.78	12.09	1,129,897	+0.25(+2.11%)
Jul 06, 2023	11.76	11.86	11.59	11.84	961,746	-0.19(-1.60%)
Jul 05, 2023	11.92	12.11	11.84	12.04	1,099,910	+0.00(+0.00%)

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.