Skip to main content

First Bancorp (NY: FBP )

20.66 +0.10 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 11.01 11.16 10.79 10.84 2,220,404 -0.22(-2.02%)
Jul 29, 2021 10.88 11.17 10.83 11.06 1,914,161 +0.29(+2.74%)
Jul 28, 2021 10.78 10.90 10.59 10.76 2,132,534 +0.13(+1.18%)
Jul 27, 2021 10.49 10.68 10.42 10.64 1,667,320 -0.01(-0.08%)
Jul 26, 2021 10.49 10.82 10.49 10.65 1,432,265 +0.14(+1.36%)
Jul 23, 2021 10.66 10.82 10.30 10.51 1,922,125 +0.06(+0.60%)
Jul 22, 2021 10.67 10.67 10.42 10.44 2,228,003 -0.23(-2.18%)
Jul 21, 2021 10.22 10.70 10.21 10.67 2,386,468 +0.59(+5.85%)
Jul 20, 2021 9.799 10.35 9.737 10.09 2,103,211 +0.27(+2.73%)
Jul 19, 2021 9.880 10.01 9.719 9.817 2,805,690 -0.36(-3.51%)
Jul 16, 2021 10.55 10.55 10.13 10.17 1,400,187 -0.29(-2.82%)
Jul 15, 2021 10.19 10.54 10.13 10.47 1,968,405 +0.15(+1.47%)
Jul 14, 2021 10.44 10.58 10.25 10.32 1,798,099 -0.07(-0.69%)
Jul 13, 2021 10.58 10.61 10.35 10.39 1,520,536 -0.28(-2.60%)
Jul 12, 2021 10.41 10.67 10.32 10.67 2,571,213 +0.10(+0.93%)
Jul 09, 2021 10.50 10.64 10.46 10.57 3,104,227 +0.32(+3.14%)
Jul 08, 2021 10.04 10.29 9.880 10.25 3,526,930 -0.03(-0.26%)
Jul 07, 2021 10.19 10.42 10.14 10.27 2,078,601 -0.06(-0.60%)
Jul 06, 2021 10.76 10.76 10.31 10.34 2,466,818 -0.44(-4.06%)
Jul 02, 2021 10.87 10.90 10.75 10.77 1,975,067 -0.10(-0.90%)
Jul 01, 2021 10.76 10.90 10.62 10.87 2,055,276 +0.22(+2.10%)
Jun 30, 2021 10.57 10.70 10.55 10.65 1,271,212 +0.00(+0.00%)
Jun 29, 2021 10.86 10.97 10.59 10.65 1,351,896 -0.16(-1.49%)
Jun 28, 2021 11.01 11.02 10.59 10.81 2,408,179 -0.30(-2.73%)
Jun 25, 2021 10.93 11.18 10.85 11.11 3,365,133 +0.22(+2.05%)
Jun 24, 2021 10.75 10.92 10.65 10.89 1,534,295 +0.23(+2.18%)
Jun 23, 2021 10.59 10.78 10.57 10.66 2,136,475 +0.04(+0.42%)
Jun 22, 2021 10.69 10.74 10.51 10.61 1,397,522 -0.11(-1.00%)
Jun 21, 2021 10.42 10.83 10.42 10.72 2,864,838 +0.38(+3.72%)
Jun 18, 2021 10.58 10.73 10.34 10.34 7,248,347 -0.44(-4.06%)
Jun 17, 2021 11.52 11.55 10.76 10.77 4,415,871 -0.66(-5.78%)
Jun 16, 2021 11.05 11.45 10.79 11.43 3,497,101 +0.28(+2.48%)
Jun 15, 2021 11.09 11.38 11.01 11.16 4,621,111 +0.13(+1.22%)
Jun 14, 2021 11.31 11.36 10.95 11.02 2,351,615 -0.24(-2.14%)
Jun 11, 2021 11.22 11.37 11.20 11.26 2,101,634 +0.04(+0.40%)
Jun 10, 2021 11.61 11.67 11.22 11.22 1,624,637 -0.24(-2.10%)
Jun 09, 2021 11.50 11.54 11.41 11.46 2,132,093 -0.12(-1.08%)
Jun 08, 2021 11.40 11.67 11.32 11.59 2,231,264 +0.11(+0.93%)
Jun 07, 2021 11.43 11.53 11.39 11.48 1,545,588 +0.06(+0.55%)
Jun 04, 2021 11.41 11.45 11.29 11.42 1,352,119 +0.03(+0.24%)
Jun 03, 2021 11.25 11.42 11.13 11.39 1,958,845 +0.11(+0.95%)
Jun 02, 2021 11.50 11.50 11.27 11.28 1,528,446 -0.17(-1.48%)
Jun 01, 2021 11.58 11.59 11.38 11.45 2,237,916 +0.03(+0.23%)
May 28, 2021 11.47 11.47 11.26 11.43 1,404,842 -0.06(-0.54%)
May 27, 2021 11.43 11.52 11.34 11.49 1,803,919 +0.23(+2.06%)
May 26, 2021 11.08 11.30 10.98 11.26 1,620,499 +0.21(+1.86%)
May 25, 2021 11.41 11.55 11.05 11.05 2,705,053 -0.31(-2.75%)
May 24, 2021 11.50 11.50 11.29 11.36 2,091,316 -0.11(-0.93%)
May 21, 2021 11.48 11.54 11.36 11.47 1,596,948 +0.10(+0.86%)
May 20, 2021 11.36 11.45 11.23 11.37 1,825,294 -0.03(-0.23%)
May 19, 2021 11.24 11.47 11.16 11.40 2,773,834 -0.03(-0.23%)
May 18, 2021 11.63 11.77 11.42 11.42 1,328,233 -0.20(-1.76%)
May 17, 2021 11.48 11.65 11.35 11.63 2,492,314 +0.05(+0.46%)
May 14, 2021 11.48 11.61 11.41 11.58 1,424,140 +0.15(+1.32%)
May 13, 2021 10.96 11.50 10.95 11.42 1,863,448 +0.43(+3.88%)
May 12, 2021 11.41 11.47 10.97 11.00 1,662,168 -0.28(-2.52%)
May 11, 2021 11.07 11.42 10.98 11.28 1,564,255 +0.03(+0.24%)
May 10, 2021 11.64 11.74 11.26 11.26 2,721,628 -0.38(-3.28%)
May 07, 2021 11.45 11.65 11.39 11.64 1,727,466 -0.04(-0.30%)
May 06, 2021 11.46 11.67 11.32 11.67 2,180,582 +0.26(+2.26%)
May 05, 2021 11.33 11.49 11.17 11.42 1,415,840 +0.12(+1.02%)
May 04, 2021 11.12 11.31 10.95 11.30 1,981,432 +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.