Indicators

First Bancorp (NY: FBP )

17.82 -0.16 (-0.89%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	5.263	5.263	5.168	5.245	789,497	-0.02(-0.33%)
May 28, 2015	5.297	5.323	5.245	5.263	1,247,459	-0.05(-0.97%)
May 27, 2015	5.408	5.408	5.297	5.314	1,523,402	-0.09(-1.59%)
May 26, 2015	5.485	5.503	5.297	5.400	1,320,918	-0.10(-1.87%)
May 22, 2015	5.554	5.503	5.503	5.503	1,057,868	-0.05(-0.93%)
May 21, 2015	5.657	5.657	5.485	5.554	689,125	-0.10(-1.82%)
May 20, 2015	5.623	5.683	5.571	5.657	703,901	+0.01(+0.15%)
May 19, 2015	5.563	5.683	5.503	5.648	985,238	+0.09(+1.54%)
May 18, 2015	5.434	5.563	5.400	5.563	740,591	+0.16(+3.02%)
May 15, 2015	5.511	5.511	5.314	5.400	848,181	-0.12(-2.17%)
May 14, 2015	5.468	5.520	5.425	5.520	975,596	+0.08(+1.42%)
May 13, 2015	5.365	5.460	5.323	5.443	1,019,106	+0.08(+1.44%)
May 12, 2015	5.408	5.434	5.314	5.365	720,687	-0.04(-0.79%)
May 11, 2015	5.374	5.468	5.340	5.408	697,719	+0.02(+0.32%)
May 08, 2015	5.288	5.400	5.203	5.391	1,013,258	+0.10(+1.94%)
May 07, 2015	5.220	5.314	5.143	5.288	1,734,429	+0.09(+1.65%)
May 06, 2015	5.134	5.228	5.057	5.203	1,177,904	+0.17(+3.41%)
May 05, 2015	5.151	5.263	4.937	5.031	1,663,137	-0.23(-4.40%)
May 04, 2015	5.263	5.305	5.220	5.263	1,058,317	+0.01(+0.16%)

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.