Indicators

First Bancorp (NY: FBP )

17.88 -0.21 (-1.16%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	11.05	11.35	11.05	11.26	1,502,957	+0.09(+0.77%)
Apr 27, 2023	11.20	11.29	11.06	11.18	1,104,483	+0.07(+0.60%)
Apr 26, 2023	10.76	11.26	10.70	11.11	1,421,655	+0.42(+3.95%)
Apr 25, 2023	10.60	11.00	10.60	10.69	1,578,671	-0.18(-1.68%)
Apr 24, 2023	10.70	10.99	10.70	10.87	1,190,651	+0.05(+0.44%)
Apr 21, 2023	10.84	10.92	10.63	10.82	1,077,311	-0.05(-0.44%)
Apr 20, 2023	10.79	10.94	10.70	10.87	1,288,113	-0.08(-0.70%)
Apr 19, 2023	10.76	11.02	10.63	10.95	1,248,535	+0.20(+1.87%)
Apr 18, 2023	11.02	11.02	10.67	10.75	926,482	-0.23(-2.10%)
Apr 17, 2023	10.69	11.00	10.50	10.98	1,002,393	+0.25(+2.32%)
Apr 14, 2023	11.05	11.13	10.60	10.73	1,110,415	-0.12(-1.15%)
Apr 13, 2023	10.71	10.92	10.61	10.85	1,132,687	+0.24(+2.26%)
Apr 12, 2023	10.84	10.85	10.57	10.61	650,768	-0.12(-1.16%)
Apr 11, 2023	10.75	10.84	10.62	10.74	1,093,060	+0.08(+0.72%)
Apr 10, 2023	10.66	10.88	10.50	10.66	3,997,195	-0.12(-1.07%)
Apr 06, 2023	10.61	10.84	10.61	10.77	838,915	+0.15(+1.44%)
Apr 05, 2023	10.41	10.66	10.41	10.62	1,052,232	-0.07(-0.63%)
Apr 04, 2023	10.84	10.87	10.40	10.69	1,695,192	-0.13(-1.24%)

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.