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	4.200	4.397	4.148	4.311	340,088	+0.11(+2.65%)
Jan 28, 2011	4.285	4.346	4.123	4.200	559,689	-0.09(-2.20%)
Jan 27, 2011	4.380	4.500	4.268	4.294	482,017	-0.08(-1.76%)
Jan 26, 2011	4.311	4.500	4.251	4.371	452,935	+0.07(+1.59%)
Jan 25, 2011	4.431	4.431	4.226	4.303	522,125	-0.13(-2.90%)
Jan 24, 2011	4.611	4.611	4.380	4.431	651,057	-0.16(-3.54%)
Jan 21, 2011	4.731	4.765	4.551	4.594	602,183	-0.03(-0.74%)
Jan 20, 2011	5.057	5.057	4.551	4.628	1,412,407	-0.55(-10.60%)
Jan 19, 2011	5.614	5.631	5.108	5.177	935,952	-0.66(-11.31%)
Jan 18, 2011	6.085	6.085	5.597	5.837	850,555	-0.25(-4.08%)
Jan 14, 2011	5.957	6.171	5.760	6.085	867,511	+0.13(+2.16%)
Jan 13, 2011	5.443	6.428	5.400	5.957	1,875,251	+0.53(+9.79%)
Jan 12, 2011	4.945	5.460	4.894	5.425	1,108,268	+0.67(+14.05%)
Jan 11, 2011	4.217	4.791	4.166	4.757	872,529	+0.60(+14.43%)
Jan 10, 2011	4.663	4.688	4.131	4.157	1,385,512	-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.