Skip to main content

First Bancorp (NY: FBP )

17.54 +0.15 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 11.66 11.66 11.45 11.62 1,381,641 -0.06(-0.54%)
May 27, 2021 11.62 11.72 11.53 11.68 1,774,127 +0.24(+2.06%)
May 26, 2021 11.26 11.49 11.16 11.44 1,593,736 +0.21(+1.86%)
May 25, 2021 11.60 11.74 11.23 11.24 2,660,379 -0.32(-2.75%)
May 24, 2021 11.69 11.69 11.48 11.55 2,056,778 -0.11(-0.93%)
May 21, 2021 11.67 11.73 11.55 11.66 1,570,574 +0.10(+0.86%)
May 20, 2021 11.55 11.64 11.42 11.56 1,795,149 -0.03(-0.23%)
May 19, 2021 11.43 11.67 11.35 11.59 2,728,025 -0.03(-0.23%)
May 18, 2021 11.82 11.97 11.61 11.62 1,306,297 -0.21(-1.76%)
May 17, 2021 11.67 11.84 11.54 11.82 2,451,154 +0.05(+0.46%)
May 14, 2021 11.67 11.81 11.60 11.77 1,400,621 +0.15(+1.32%)
May 13, 2021 11.15 11.70 11.13 11.62 1,832,673 +0.43(+3.88%)
May 12, 2021 11.60 11.66 11.16 11.18 1,634,717 -0.29(-2.52%)
May 11, 2021 11.26 11.62 11.17 11.47 1,538,422 +0.03(+0.24%)
May 10, 2021 11.83 11.94 11.45 11.45 2,676,681 -0.39(-3.28%)
May 07, 2021 11.64 11.84 11.58 11.83 1,698,937 -0.04(-0.30%)
May 06, 2021 11.65 11.87 11.51 11.87 2,144,570 +0.26(+2.26%)
May 05, 2021 11.52 11.68 11.35 11.61 1,392,458 +0.12(+1.02%)
May 04, 2021 11.31 11.50 11.14 11.49 1,948,709 +0.16(+1.44%)
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.