Indicators

First Bancorp (NY: FBP )

17.73 +0.15 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	8.571	8.657	8.520	8.580	2,131,067	+0.02(+0.20%)
Sep 27, 2019	8.640	8.752	8.503	8.563	1,110,827	-0.02(-0.20%)
Sep 26, 2019	8.640	8.675	8.546	8.580	682,754	-0.09(-1.09%)
Sep 25, 2019	8.460	8.700	8.460	8.675	1,463,211	+0.21(+2.44%)
Sep 24, 2019	8.571	8.632	8.421	8.468	1,243,333	-0.09(-1.01%)
Sep 23, 2019	8.554	8.623	8.447	8.554	1,052,946	-0.09(-1.00%)
Sep 20, 2019	8.520	8.739	8.520	8.640	3,523,823	+0.13(+1.52%)
Sep 19, 2019	8.537	8.649	8.485	8.511	1,093,010	-0.03(-0.40%)
Sep 18, 2019	8.563	8.606	8.421	8.546	1,194,119	-0.06(-0.70%)
Sep 17, 2019	8.571	8.636	8.507	8.606	994,625	-0.02(-0.20%)
Sep 16, 2019	8.640	8.834	8.589	8.623	1,908,158	-0.13(-1.47%)
Sep 13, 2019	8.795	8.907	8.735	8.752	1,191,435	+0.05(+0.59%)
Sep 12, 2019	8.597	8.778	8.563	8.700	1,545,318	+0.03(+0.30%)
Sep 11, 2019	8.528	8.718	8.408	8.675	1,439,388	+0.18(+2.13%)
Sep 10, 2019	8.399	8.528	8.288	8.494	1,485,976	+0.15(+1.75%)
Sep 09, 2019	8.228	8.408	8.202	8.348	1,227,328	+0.18(+2.21%)
Sep 06, 2019	8.262	8.391	8.142	8.167	867,492	-0.09(-1.04%)
Sep 05, 2019	8.193	8.442	8.185	8.253	1,349,639	+0.21(+2.67%)
Sep 04, 2019	8.081	8.116	7.978	8.038	794,791	+0.03(+0.32%)

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.