Indicators

First Bancorp (NY: FBP )

17.88 -0.21 (-1.16%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	5.117	5.194	5.031	5.040	1,020,393	-0.11(-2.16%)
Apr 27, 2017	5.203	5.245	5.100	5.151	1,134,990	-0.04(-0.82%)
Apr 26, 2017	5.014	5.228	4.988	5.194	1,381,052	+0.21(+4.12%)
Apr 25, 2017	4.705	5.018	4.663	4.988	2,269,035	+0.27(+5.63%)
Apr 24, 2017	4.791	4.860	4.723	4.723	1,315,801	+0.09(+2.04%)
Apr 21, 2017	4.611	4.680	4.594	4.628	920,798	+0.01(+0.19%)
Apr 20, 2017	4.594	4.671	4.568	4.620	1,109,463	+0.07(+1.51%)
Apr 19, 2017	4.637	4.680	4.551	4.551	647,130	-0.01(-0.19%)
Apr 18, 2017	4.525	4.611	4.508	4.560	875,072	-0.02(-0.37%)
Apr 17, 2017	4.577	4.585	4.483	4.577	1,313,558	+0.01(+0.19%)
Apr 13, 2017	4.680	4.765	4.560	4.568	1,360,228	-0.16(-3.44%)
Apr 12, 2017	4.774	4.791	4.697	4.731	1,344,214	-0.06(-1.25%)
Apr 11, 2017	4.705	4.808	4.671	4.791	1,625,551	+0.05(+1.08%)
Apr 10, 2017	4.757	4.808	4.671	4.740	758,838	-0.01(-0.18%)
Apr 07, 2017	4.808	4.843	4.731	4.748	1,231,489	-0.10(-2.12%)
Apr 06, 2017	4.765	4.881	4.740	4.851	1,579,258	+0.07(+1.43%)
Apr 05, 2017	4.937	5.005	4.748	4.783	1,740,312	-0.10(-2.11%)
Apr 04, 2017	4.800	4.903	4.791	4.885	1,444,300	+0.05(+1.06%)

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.