Indicators

First Bancorp (NY: FBP )

17.98 +0.31 (+1.75%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.849	4.937	4.751	4.840	1,716,185	-0.14(-2.84%)
May 28, 2020	5.371	5.397	4.937	4.981	1,567,699	-0.29(-5.54%)
May 27, 2020	5.300	5.406	5.105	5.273	1,882,957	+0.25(+4.93%)
May 26, 2020	4.947	5.087	4.912	5.026	2,621,908	+0.37(+7.91%)
May 22, 2020	4.710	4.749	4.570	4.657	810,977	-0.01(-0.19%)
May 21, 2020	4.649	4.763	4.622	4.666	1,170,021	+0.00(+0.00%)
May 20, 2020	4.561	4.736	4.561	4.666	1,191,374	+0.20(+4.52%)
May 19, 2020	4.517	4.570	4.342	4.464	1,682,549	-0.12(-2.68%)
May 18, 2020	4.342	4.631	4.342	4.587	1,866,163	+0.48(+11.75%)
May 15, 2020	4.000	4.166	3.929	4.105	3,636,000	+0.04(+0.86%)
May 14, 2020	3.859	4.149	3.771	4.070	1,846,607	+0.05(+1.31%)
May 13, 2020	4.280	4.280	3.850	4.017	2,733,203	-0.32(-7.29%)
May 12, 2020	4.587	4.609	4.315	4.333	1,919,654	-0.22(-4.82%)
May 11, 2020	4.754	4.758	4.526	4.552	2,383,297	-0.33(-6.82%)
May 08, 2020	4.649	4.899	4.605	4.885	1,276,265	+0.44(+9.86%)
May 07, 2020	4.570	4.745	4.421	4.447	1,500,526	-0.06(-1.36%)
May 06, 2020	4.605	4.666	4.412	4.508	2,100,236	-0.06(-1.34%)
May 05, 2020	4.842	4.920	4.552	4.570	2,252,315	-0.16(-3.34%)
May 04, 2020	4.552	4.763	4.394	4.728	1,225,306	+0.04(+0.94%)

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.