Chronicle Journal: Finance

First Bancorp (NY: FBP )

13.03 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 12.92 13.07 12.84 13.03 1,265,214 +0.17(+1.32%)
May 13, 2021 12.34 12.95 12.32 12.86 1,655,497 +0.48(+3.88%)
May 12, 2021 12.84 12.91 12.35 12.38 1,476,679 -0.32(-2.52%)
May 11, 2021 12.46 12.86 12.36 12.70 1,389,693 +0.03(+0.24%)
May 10, 2021 13.10 13.22 12.67 12.67 2,417,909 -0.43(-3.28%)
May 07, 2021 12.89 13.11 12.82 13.10 1,534,690 -0.04(-0.30%)
May 06, 2021 12.90 13.14 12.74 13.14 1,937,241 +0.29(+2.26%)
May 05, 2021 12.75 12.93 12.57 12.85 1,257,840 +0.13(+1.02%)
May 04, 2021 12.52 12.73 12.33 12.72 1,760,315 +0.18(+1.44%)
May 03, 2021 12.76 12.88 12.46 12.54 2,372,104 -0.03(-0.24%)
Apr 30, 2021 12.51 12.89 12.50 12.57 2,149,100 -0.08(-0.63%)
Apr 29, 2021 12.69 12.93 12.63 12.65 1,625,990 +0.23(+1.85%)
Apr 28, 2021 12.42 12.54 12.34 12.42 1,064,863 +0.05(+0.40%)
Apr 27, 2021 12.20 12.38 12.12 12.37 1,537,679 +0.27(+2.23%)
Apr 26, 2021 12.20 12.65 12.03 12.10 2,306,178 +0.01(+0.08%)
Apr 23, 2021 11.55 12.20 11.55 12.09 2,077,000 +0.55(+4.77%)
Apr 22, 2021 11.72 11.82 11.52 11.54 1,621,076 -0.20(-1.70%)
Apr 21, 2021 11.25 11.78 11.17 11.74 1,323,499 +0.45(+3.99%)
Apr 20, 2021 11.82 11.87 11.26 11.29 1,902,469 -0.65(-5.44%)
Apr 19, 2021 11.97 12.16 11.80 11.94 1,778,971 -0.07(-0.58%)
Apr 16, 2021 11.97 12.06 11.80 12.01 1,862,000 +0.22(+1.87%)
Apr 15, 2021 11.70 11.84 11.52 11.79 1,246,252 +0.11(+0.94%)
Apr 14, 2021 11.58 11.83 11.53 11.68 1,088,734 +0.16(+1.39%)
Apr 13, 2021 11.59 11.62 11.45 11.52 1,653,928 -0.18(-1.54%)
Apr 12, 2021 11.61 11.77 11.59 11.70 2,033,125 +0.15(+1.30%)
Apr 09, 2021 11.62 11.63 11.38 11.55 1,139,200 +0.05(+0.43%)
Apr 08, 2021 11.19 11.52 11.10 11.50 2,058,533 +0.24(+2.13%)
Apr 07, 2021 11.34 11.48 11.17 11.26 1,304,378 -0.09(-0.79%)
Apr 06, 2021 11.36 11.48 11.17 11.35 1,260,194 -0.01(-0.09%)
Apr 05, 2021 11.59 11.63 11.25 11.36 1,488,180 -0.07(-0.61%)
Apr 01, 2021 11.16 11.45 11.16 11.43 2,038,400 +0.17(+1.51%)
Mar 31, 2021 11.12 11.41 11.09 11.26 2,667,840 +0.14(+1.26%)
Mar 30, 2021 11.00 11.26 10.97 11.12 1,598,088 +0.27(+2.49%)
Mar 29, 2021 11.06 11.24 10.79 10.85 2,488,950 -0.42(-3.73%)
Mar 26, 2021 11.25 11.37 11.11 11.27 2,126,500 +0.25(+2.27%)
Mar 25, 2021 10.81 11.12 10.57 11.02 3,218,473 +0.15(+1.38%)
Mar 24, 2021 11.19 11.43 10.87 10.87 2,077,189 -0.13(-1.18%)
Mar 23, 2021 11.41 11.46 10.91 11.00 3,467,544 -0.52(-4.51%)
Mar 22, 2021 11.96 12.10 11.48 11.52 2,602,062 -0.70(-5.73%)
Mar 19, 2021 12.10 12.38 11.74 12.22 9,776,900 +0.18(+1.50%)
Mar 18, 2021 12.08 12.59 12.01 12.04 2,641,899 +0.19(+1.60%)
Mar 17, 2021 11.90 12.12 11.72 11.85 1,479,268 +0.08(+0.68%)
Mar 16, 2021 11.91 12.01 11.69 11.77 1,624,790 -0.27(-2.24%)
Mar 15, 2021 12.18 12.20 11.82 12.04 1,306,472 -0.07(-0.58%)
Mar 12, 2021 12.04 12.37 11.91 12.11 2,071,700 +0.26(+2.19%)
Mar 11, 2021 11.61 11.91 11.54 11.85 1,552,301 +0.21(+1.80%)
Mar 10, 2021 11.26 11.77 11.20 11.64 3,144,723 +0.46(+4.11%)
Mar 09, 2021 11.29 11.43 10.85 11.18 1,606,879 -0.27(-2.36%)
Mar 08, 2021 11.32 11.65 11.20 11.45 1,600,206 +0.32(+2.88%)
Mar 05, 2021 11.16 11.16 10.66 11.13 2,061,800 +0.18(+1.64%)
Mar 04, 2021 10.92 11.24 10.76 10.95 2,973,557 -0.03(-0.27%)
Mar 03, 2021 10.88 11.35 10.85 10.98 3,354,493 +0.21(+1.95%)
Mar 02, 2021 11.03 11.10 10.76 10.77 2,127,284 -0.28(-2.53%)
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.