Indicators

First Bancorp (NY: FBP )

16.88 -0.46 (-2.68%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	4.165	4.361	4.114	4.276	342,929	+0.11(+2.65%)
Jan 28, 2011	4.250	4.309	4.088	4.165	564,365	-0.09(-2.20%)
Jan 27, 2011	4.343	4.463	4.233	4.258	486,045	-0.08(-1.76%)
Jan 26, 2011	4.276	4.463	4.216	4.335	456,719	+0.07(+1.59%)
Jan 25, 2011	4.394	4.394	4.191	4.267	526,487	-0.13(-2.90%)
Jan 24, 2011	4.573	4.573	4.343	4.394	656,496	-0.16(-3.54%)
Jan 21, 2011	4.692	4.726	4.513	4.556	607,214	-0.03(-0.74%)
Jan 20, 2011	5.015	5.015	4.513	4.590	1,424,207	-0.54(-10.60%)
Jan 19, 2011	5.567	5.585	5.066	5.134	943,772	-0.65(-11.31%)
Jan 18, 2011	6.035	6.035	5.551	5.788	857,661	-0.25(-4.08%)
Jan 14, 2011	5.907	6.120	5.712	6.035	874,759	+0.13(+2.16%)
Jan 13, 2011	5.397	6.375	5.355	5.907	1,890,918	+0.53(+9.79%)
Jan 12, 2011	4.904	5.415	4.854	5.380	1,117,527	+0.66(+14.05%)
Jan 11, 2011	4.182	4.752	4.131	4.718	879,819	+0.60(+14.43%)
Jan 10, 2011	4.624	4.649	4.097	4.122	1,397,087	-0.48(-10.35%)

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.