Indicators

First Bancorp (NY: FBP )

17.73 +0.15 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	3.737	3.915	3.703	3.890	507,961	+0.17(+4.57%)
Dec 28, 2012	3.694	3.745	3.677	3.720	180,359	+0.01(+0.23%)
Dec 27, 2012	3.737	3.762	3.626	3.711	510,650	-0.02(-0.46%)
Dec 26, 2012	3.796	3.796	3.686	3.728	364,336	-0.05(-1.35%)
Dec 24, 2012	3.839	3.864	3.745	3.779	181,230	-0.07(-1.77%)
Dec 21, 2012	3.703	3.847	3.677	3.847	1,558,329	+0.13(+3.42%)
Dec 20, 2012	3.686	3.737	3.660	3.720	304,207	+0.03(+0.92%)
Dec 19, 2012	3.609	3.728	3.575	3.686	475,646	+0.08(+2.36%)
Dec 18, 2012	3.550	3.609	3.448	3.601	820,563	+0.08(+2.17%)
Dec 17, 2012	3.516	3.601	3.516	3.525	606,869	+0.03(+0.97%)
Dec 14, 2012	3.542	3.550	3.440	3.491	387,742	-0.08(-2.38%)
Dec 13, 2012	3.660	3.737	3.533	3.575	240,598	-0.08(-2.09%)
Dec 12, 2012	3.839	3.839	3.626	3.652	304,300	-0.19(-4.87%)
Dec 11, 2012	3.686	3.839	3.618	3.839	300,973	+0.17(+4.63%)
Dec 10, 2012	3.626	3.669	3.550	3.669	198,179	+0.04(+1.17%)
Dec 07, 2012	3.677	3.686	3.575	3.626	151,752	-0.02(-0.47%)
Dec 06, 2012	3.652	3.694	3.584	3.643	152,544	+0.00(+0.00%)
Dec 05, 2012	3.660	3.660	3.592	3.643	243,437	-0.01(-0.23%)

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.