Indicators

First Bancorp (NY: FBP )

17.89 -0.00 (-0.03%)

Streaming Delayed Price Updated: 3:21 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	4.394	4.479	4.343	4.352	2,412,287	-0.05(-1.16%)
Sep 28, 2017	4.284	4.463	4.233	4.403	3,032,654	+0.18(+4.23%)
Sep 27, 2017	4.760	4.769	4.173	4.224	5,453,664	-0.45(-9.64%)
Sep 26, 2017	4.700	4.743	4.637	4.675	2,710,835	-0.02(-0.36%)
Sep 25, 2017	4.718	4.837	4.675	4.692	2,810,440	+0.00(+0.00%)
Sep 22, 2017	4.700	4.769	4.684	4.692	1,416,787	-0.04(-0.90%)
Sep 21, 2017	4.658	4.777	4.658	4.734	1,255,952	+0.05(+1.09%)
Sep 20, 2017	4.700	4.794	4.633	4.684	2,001,484	-0.06(-1.25%)
Sep 19, 2017	4.743	4.854	4.709	4.743	2,457,002	+0.03(+0.54%)
Sep 18, 2017	4.870	4.875	4.684	4.718	2,250,414	-0.15(-3.14%)
Sep 15, 2017	4.837	4.896	4.785	4.870	5,147,469	+0.03(+0.70%)
Sep 14, 2017	4.870	4.904	4.819	4.837	1,084,068	-0.03(-0.52%)
Sep 13, 2017	4.828	4.904	4.824	4.862	1,256,031	+0.03(+0.53%)
Sep 12, 2017	4.769	4.854	4.760	4.837	1,013,406	+0.08(+1.79%)
Sep 11, 2017	4.709	4.845	4.658	4.752	1,033,358	+0.16(+3.52%)
Sep 08, 2017	4.598	4.675	4.548	4.590	1,018,894	-0.02(-0.37%)
Sep 07, 2017	4.658	4.667	4.505	4.607	1,434,846	-0.06(-1.28%)
Sep 06, 2017		4.726	4.582	4.667	1,501,963	+0.10(+2.23%)
Sep 05, 2017	4.845	4.854	4.564	4.564	1,730,592	-0.31(-6.45%)

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.