Skip to main content

First Bancorp (NY: FBP )

18.20 -0.13 (-0.71%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 12.86 13.11 12.77 12.88 1,326,798 +0.00(+0.00%)
Sep 29, 2022 12.58 12.93 12.47 12.88 1,509,981 +0.13(+1.03%)
Sep 28, 2022 12.80 12.91 12.58 12.75 1,491,456 +0.08(+0.59%)
Sep 27, 2022 12.94 13.04 12.54 12.68 1,376,696 -0.20(-1.54%)
Sep 26, 2022 12.96 13.16 12.80 12.87 1,173,387 -0.19(-1.44%)
Sep 23, 2022 13.20 13.24 12.87 13.06 1,143,374 -0.35(-2.60%)
Sep 22, 2022 13.82 13.84 13.24 13.41 1,494,286 -0.30(-2.20%)
Sep 21, 2022 14.03 14.21 13.70 13.71 1,546,899 -0.20(-1.42%)
Sep 20, 2022 13.85 14.05 13.71 13.91 1,744,691 -0.02(-0.14%)
Sep 19, 2022 13.46 14.07 13.46 13.93 1,533,781 +0.34(+2.50%)
Sep 16, 2022 13.42 13.61 13.24 13.59 6,016,415 +0.01(+0.07%)
Sep 15, 2022 13.31 13.61 13.29 13.58 1,959,836 +0.22(+1.62%)
Sep 14, 2022 13.43 13.46 13.12 13.36 1,669,758 -0.06(-0.42%)
Sep 13, 2022 13.46 13.67 13.32 13.42 1,400,332 -0.39(-2.80%)
Sep 12, 2022 13.72 13.97 13.64 13.81 1,528,675 +0.21(+1.52%)
Sep 09, 2022 13.57 13.69 13.57 13.60 1,271,607 +0.08(+0.56%)
Sep 08, 2022 13.08 13.59 13.05 13.52 1,077,036 +0.31(+2.35%)
Sep 07, 2022 12.93 13.24 12.86 13.21 1,924,675 +0.28(+2.19%)
Sep 06, 2022 13.38 13.43 12.86 12.93 1,692,903 -0.43(-3.24%)
Sep 02, 2022 13.54 13.71 13.25 13.36 1,218,656 +0.02(+0.14%)
Sep 01, 2022 13.48 13.50 13.18 13.35 1,224,908 -0.12(-0.91%)
Aug 31, 2022 13.61 13.69 13.46 13.47 1,046,619 -0.16(-1.17%)
Aug 30, 2022 13.84 13.91 13.54 13.63 938,269 -0.15(-1.09%)
Aug 29, 2022 13.83 13.92 13.77 13.78 1,377,079 -0.20(-1.42%)
Aug 26, 2022 14.42 14.48 13.94 13.98 1,161,347 -0.40(-2.75%)
Aug 25, 2022 14.14 14.38 14.08 14.37 889,335 +0.25(+1.80%)
Aug 24, 2022 14.13 14.16 14.03 14.12 801,096 +0.00(+0.00%)
Aug 23, 2022 14.35 14.40 14.12 14.12 1,150,606 -0.16(-1.11%)
Aug 22, 2022 14.31 14.35 14.20 14.28 1,046,669 -0.25(-1.74%)
Aug 19, 2022 14.85 14.87 14.44 14.53 1,671,548 -0.46(-3.05%)
Aug 18, 2022 14.76 15.04 14.72 14.99 1,515,165 +0.23(+1.58%)
Aug 17, 2022 14.89 14.96 14.72 14.75 1,697,905 -0.38(-2.53%)
Aug 16, 2022 15.10 15.32 15.08 15.14 2,391,804 -0.05(-0.31%)
Aug 15, 2022 15.04 15.19 14.90 15.18 1,296,499 +0.07(+0.43%)
Aug 12, 2022 14.94 15.16 14.87 15.12 1,005,325 +0.24(+1.63%)
Aug 11, 2022 14.79 14.90 14.73 14.87 860,689 +0.24(+1.66%)
Aug 10, 2022 14.50 14.77 14.41 14.63 1,835,620 +0.42(+2.96%)
Aug 09, 2022 14.11 14.21 13.98 14.21 1,562,069 +0.12(+0.86%)
Aug 08, 2022 14.07 14.24 13.99 14.09 1,227,253 +0.14(+1.01%)
Aug 05, 2022 13.86 14.12 13.83 13.95 1,551,920 +0.11(+0.81%)
Aug 04, 2022 14.05 14.09 13.83 13.84 1,519,974 -0.24(-1.73%)
Aug 03, 2022 13.99 14.19 13.87 14.08 1,334,186 +0.11(+0.80%)
Aug 02, 2022 14.02 14.13 13.89 13.97 1,532,998 -0.01(-0.07%)
Aug 01, 2022 13.92 14.14 13.76 13.98 1,462,325 -0.12(-0.86%)
Jul 29, 2022 13.77 14.12 13.77 14.10 1,569,593 +0.33(+2.37%)
Jul 28, 2022 14.01 14.14 13.72 13.77 1,669,198 -0.29(-2.06%)
Jul 27, 2022 13.76 14.11 13.76 14.06 2,133,483 +0.37(+2.73%)
Jul 26, 2022 13.77 13.98 13.67 13.69 2,521,330 -0.15(-1.08%)
Jul 25, 2022 13.74 13.96 13.74 13.84 1,460,953 +0.14(+1.02%)
Jul 22, 2022 13.43 13.77 13.38 13.70 1,147,259 +0.17(+1.24%)
Jul 21, 2022 13.37 13.59 13.14 13.53 1,978,027 +0.19(+1.40%)
Jul 20, 2022 13.35 13.45 13.21 13.34 1,841,315 -0.07(-0.49%)
Jul 19, 2022 13.14 13.58 13.14 13.41 1,853,044 +0.41(+3.16%)
Jul 18, 2022 12.93 13.12 12.93 13.00 2,814,753 +0.32(+2.50%)
Jul 15, 2022 12.45 12.79 12.36 12.68 2,511,318 +0.46(+3.75%)
Jul 14, 2022 11.82 12.24 11.76 12.22 2,504,072 +0.15(+1.24%)
Jul 13, 2022 12.29 12.36 12.00 12.07 1,833,555 -0.39(-3.15%)
Jul 12, 2022 12.38 12.71 12.38 12.46 1,836,718 -0.13(-1.04%)
Jul 11, 2022 12.59 12.67 12.48 12.59 1,432,064 -0.09(-0.74%)
Jul 08, 2022 12.62 12.73 12.43 12.69 1,520,311 +0.14(+1.12%)
Jul 07, 2022 12.50 12.62 12.40 12.55 1,413,004 +0.23(+1.90%)
Jul 06, 2022 12.42 12.51 12.06 12.31 1,708,156 -0.27(-2.15%)
Jul 05, 2022 12.10 12.60 12.02 12.59 2,557,948 +0.20(+1.58%)
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.