Skip to main content

First Bancorp (NY: FBP )

20.66 +0.10 (+0.49%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 9.416 9.603 9.145 9.327 1,848,618 -0.16(-1.69%)
Feb 25, 2021 9.914 9.950 9.469 9.487 2,110,380 -0.28(-2.91%)
Feb 24, 2021 9.569 9.940 9.507 9.772 2,633,972 +0.31(+3.27%)
Feb 23, 2021 9.277 9.551 9.224 9.463 1,732,083 +0.27(+2.88%)
Feb 22, 2021 9.136 9.357 9.136 9.197 2,078,224 +0.03(+0.29%)
Feb 19, 2021 9.056 9.189 9.021 9.171 1,332,053 +0.13(+1.47%)
Feb 18, 2021 9.189 9.303 8.954 9.038 1,342,481 -0.24(-2.57%)
Feb 17, 2021 9.100 9.410 9.100 9.277 1,787,518 +0.09(+0.96%)
Feb 16, 2021 9.047 9.295 8.968 9.189 1,607,924 +0.27(+2.97%)
Feb 12, 2021 8.676 8.932 8.667 8.924 1,484,964 +0.19(+2.12%)
Feb 11, 2021 8.897 8.977 8.561 8.738 1,809,534 -0.11(-1.30%)
Feb 10, 2021 8.835 9.030 8.712 8.853 1,517,724 +0.06(+0.70%)
Feb 09, 2021 8.685 8.809 8.597 8.791 1,406,231 +0.07(+0.81%)
Feb 08, 2021 8.597 8.729 8.499 8.720 1,043,219 +0.19(+2.17%)
Feb 05, 2021 8.720 8.791 8.491 8.535 1,421,468 -0.11(-1.23%)
Feb 04, 2021 8.385 8.738 8.340 8.641 2,059,877 +0.27(+3.27%)
Feb 03, 2021 8.438 8.526 8.252 8.367 2,524,552 -0.12(-1.46%)
Feb 02, 2021 8.491 8.588 8.349 8.491 2,532,593 +0.21(+2.56%)
Feb 01, 2021 8.093 8.287 8.049 8.279 1,988,499 +0.24(+2.97%)
Jan 29, 2021 8.583 8.583 7.969 8.040 2,484,372 -0.46(-5.41%)
Jan 28, 2021 8.226 8.597 8.075 8.499 3,725,712 +0.46(+5.71%)
Jan 27, 2021 8.146 8.181 7.846 8.040 2,543,867 -0.31(-3.70%)
Jan 26, 2021 8.720 8.729 8.305 8.349 2,327,055 -0.31(-3.57%)
Jan 25, 2021 8.712 8.800 8.446 8.659 1,401,600 -0.23(-2.58%)
Jan 22, 2021 8.570 8.897 8.438 8.888 2,300,563 +0.17(+1.93%)
Jan 21, 2021 8.897 8.915 8.632 8.720 1,450,579 -0.18(-1.99%)
Jan 20, 2021 8.915 8.994 8.769 8.897 1,146,903 -0.05(-0.59%)
Jan 19, 2021 9.003 9.047 8.809 8.950 1,995,706 +0.00(+0.00%)
Jan 15, 2021 8.906 9.096 8.809 8.950 2,707,117 -0.20(-2.22%)
Jan 14, 2021 9.038 9.242 8.968 9.153 1,948,750 +0.20(+2.27%)
Jan 13, 2021 9.100 9.189 8.932 8.950 1,472,138 -0.22(-2.41%)
Jan 12, 2021 8.977 9.197 8.941 9.171 1,676,771 +0.24(+2.67%)
Jan 11, 2021 8.729 8.977 8.712 8.932 1,404,646 +0.04(+0.40%)
Jan 08, 2021 8.932 9.012 8.703 8.897 2,820,753 -0.01(-0.10%)
Jan 07, 2021 8.791 8.937 8.676 8.906 2,760,126 +0.32(+3.70%)
Jan 06, 2021 8.376 8.888 8.367 8.588 5,416,908 +0.57(+7.05%)
Jan 05, 2021 7.969 8.120 7.925 8.022 1,486,915 +0.05(+0.67%)
Jan 04, 2021 8.190 8.243 7.899 7.969 1,744,561 -0.18(-2.17%)
Dec 31, 2020 8.146 8.146 8.146 1,455,550 +0.10(+1.21%)
Dec 30, 2020 7.969 8.111 7.952 8.049 1,455,550 +0.09(+1.11%)
Dec 29, 2020 8.190 8.270 7.934 7.961 1,189,272 -0.22(-2.70%)
Dec 28, 2020 8.155 8.323 8.040 8.181 1,168,003 +0.11(+1.42%)
Dec 24, 2020 8.128 8.128 7.965 8.067 542,487 -0.06(-0.76%)
Dec 23, 2020 7.748 8.217 7.722 8.128 1,780,416 +0.46(+5.99%)
Dec 22, 2020 7.828 7.899 7.665 7.669 1,481,463 -0.15(-1.92%)
Dec 21, 2020 7.802 7.987 7.713 7.819 1,980,959 -0.04(-0.56%)
Dec 18, 2020 7.890 8.058 7.846 7.863 6,417,038 -0.02(-0.22%)
Dec 17, 2020 7.775 7.916 7.718 7.881 1,347,492 +0.11(+1.48%)
Dec 16, 2020 7.881 7.908 7.695 7.766 2,061,924 -0.04(-0.57%)
Dec 15, 2020 7.916 7.952 7.748 7.810 2,047,330 +0.01(+0.11%)
Dec 14, 2020 7.890 7.916 7.753 7.802 1,143,768 +0.08(+1.03%)
Dec 11, 2020 7.731 7.828 7.642 7.722 2,209,450 -0.18(-2.24%)
Dec 10, 2020 7.528 7.943 7.519 7.899 1,842,338 +0.25(+3.23%)
Dec 09, 2020 7.704 7.753 7.581 7.651 1,176,108 +0.05(+0.70%)
Dec 08, 2020 7.536 7.669 7.536 7.598 1,415,486 -0.06(-0.81%)
Dec 07, 2020 7.704 7.771 7.581 7.660 1,486,563 -0.12(-1.59%)
Dec 04, 2020 7.563 7.793 7.457 7.784 1,924,455 +0.33(+4.38%)
Dec 03, 2020 7.404 7.585 7.307 7.457 1,753,928 +0.05(+0.72%)
Dec 02, 2020 7.210 7.457 7.130 7.404 1,102,944 +0.21(+2.95%)
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.