Skip to main content

First Bancorp (NY: FBP )

17.52 +0.19 (+1.07%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.