Indicators

First Bancorp (NY: FBP )

18.03 -0.01 (-0.06%)

Streaming Delayed Price Updated: 11:10 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	3.831	3.908	3.797	3.908	191,394	+0.07(+1.79%)
May 23, 2011	3.823	3.848	3.780	3.840	57,818	-0.03(-0.67%)
May 20, 2011	3.788	3.891	3.746	3.866	171,117	+0.03(+0.90%)
May 19, 2011	3.883	3.883	3.728	3.831	138,879	-0.01(-0.22%)
May 18, 2011	3.737	3.848	3.728	3.840	138,448	+0.10(+2.75%)
May 17, 2011	3.728	3.780	3.686	3.737	123,169	+0.00(+0.00%)
May 16, 2011	3.797	3.840	3.566	3.737	144,888	-0.10(-2.68%)
May 13, 2011	3.934	3.934	3.763	3.840	212,896	-0.09(-2.40%)
May 12, 2011	3.900	3.934	3.814	3.934	81,301	+0.05(+1.32%)
May 11, 2011	3.908	3.908	3.814	3.883	127,031	-0.04(-1.09%)
May 10, 2011	3.848	3.926	3.814	3.926	118,940	+0.11(+2.92%)
May 09, 2011	4.054	4.054	3.780	3.814	191,979	-0.26(-6.32%)
May 06, 2011	4.166	4.200	4.011	4.071	138,866	-0.01(-0.21%)
May 05, 2011	4.080	4.131	3.926	4.080	175,082	-0.04(-1.04%)
May 04, 2011	4.114	4.183	4.071	4.123	78,738	+0.00(+0.00%)
May 03, 2011	4.071	4.157	4.058	4.123	106,705	+0.03(+0.63%)

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.