Indicators

First Bancorp (NY: FBP )

18.09 +0.04 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	4.203	4.401	4.152	4.315	339,803	+0.11(+2.65%)
Jan 28, 2011	4.289	4.349	4.126	4.203	559,219	-0.09(-2.20%)
Jan 27, 2011	4.383	4.504	4.272	4.298	481,613	-0.08(-1.76%)
Jan 26, 2011	4.315	4.504	4.255	4.375	452,555	+0.07(+1.59%)
Jan 25, 2011	4.435	4.435	4.229	4.306	521,687	-0.13(-2.90%)
Jan 24, 2011	4.615	4.615	4.383	4.435	650,511	-0.16(-3.54%)
Jan 21, 2011	4.735	4.769	4.555	4.598	601,678	-0.03(-0.74%)
Jan 20, 2011	5.061	5.061	4.555	4.632	1,411,223	-0.55(-10.60%)
Jan 19, 2011	5.619	5.636	5.113	5.181	935,168	-0.66(-11.31%)
Jan 18, 2011	6.091	6.091	5.602	5.842	849,842	-0.25(-4.08%)
Jan 14, 2011	5.962	6.176	5.765	6.091	866,784	+0.13(+2.16%)
Jan 13, 2011	5.447	6.434	5.404	5.962	1,873,679	+0.53(+9.79%)
Jan 12, 2011	4.950	5.464	4.898	5.430	1,107,339	+0.67(+14.05%)
Jan 11, 2011	4.220	4.795	4.169	4.761	871,798	+0.60(+14.43%)
Jan 10, 2011	4.667	4.692	4.135	4.160	1,384,350	-0.48(-10.35%)

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.