Indicators

First Bancorp (NY: FBP )

17.82 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	4.920	4.963	4.843	4.860	1,095,206	-0.10(-2.07%)
Sep 26, 2013	5.074	5.100	4.928	4.963	1,572,694	-0.11(-2.20%)
Sep 25, 2013	5.151	5.160	5.057	5.074	708,083	-0.05(-1.00%)
Sep 24, 2013	5.177	5.190	5.057	5.125	1,382,194	-0.05(-0.99%)
Sep 23, 2013	5.160	5.237	4.997	5.177	1,787,758	-0.03(-0.49%)
Sep 20, 2013	5.460	5.520	5.160	5.203	8,307,499	-0.27(-4.86%)
Sep 19, 2013	5.580	5.588	5.443	5.468	1,643,507	-0.08(-1.39%)
Sep 18, 2013	5.571	5.631	5.485	5.545	784,426	-0.05(-0.92%)
Sep 17, 2013	5.528	5.597	5.511	5.597	859,625	+0.06(+1.08%)
Sep 16, 2013	5.554	5.588	5.451	5.537	1,055,027	+0.06(+1.10%)
Sep 13, 2013	5.374	5.520	5.348	5.477	1,137,806	+0.12(+2.24%)
Sep 12, 2013	5.485	5.494	5.220	5.357	2,235,939	-0.13(-2.34%)
Sep 11, 2013	5.640	5.657	5.468	5.485	1,101,465	-0.14(-2.44%)
Sep 10, 2013	5.614	5.683	5.554	5.623	1,331,486	+0.03(+0.61%)
Sep 09, 2013	5.614	5.674	5.545	5.588	651,464	-0.01(-0.15%)
Sep 06, 2013	5.648	5.657	5.485	5.597	576,025	-0.01(-0.15%)
Sep 05, 2013	5.588	5.614	5.550	5.605	324,770	+0.01(+0.15%)
Sep 04, 2013	5.528	5.631	5.520	5.597	1,004,622	+0.06(+1.08%)

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.