Indicators

First Bancorp (NY: FBP )

17.12 -0.22 (-1.27%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	7.326	7.369	6.993	7.334	2,650,216	+0.09(+1.18%)
Dec 28, 2018	7.130	7.386	7.100	7.249	1,184,518	+0.12(+1.67%)
Dec 27, 2018	7.044	7.172	6.789	7.130	2,182,142	-0.05(-0.71%)
Dec 26, 2018	6.848	7.189	6.746	7.181	2,454,178	+0.33(+4.86%)
Dec 24, 2018	6.865	6.976	6.831	6.848	1,006,993	-0.08(-1.11%)
Dec 21, 2018	7.053	7.113	6.763	6.925	9,676,421	-0.12(-1.69%)
Dec 20, 2018	6.823	7.104	6.806	7.044	3,262,881	+0.19(+2.74%)
Dec 19, 2018	7.087	7.164	6.780	6.857	3,935,333	-0.21(-3.02%)
Dec 18, 2018	7.164	7.275	7.019	7.070	2,004,503	-0.06(-0.84%)
Dec 17, 2018	7.343	7.411	7.087	7.130	2,763,262	-0.24(-3.24%)
Dec 14, 2018	7.403	7.552	7.279	7.369	2,254,947	-0.15(-2.04%)
Dec 13, 2018	7.701	7.710	7.420	7.522	1,765,991	-0.16(-2.11%)
Dec 12, 2018	7.641	7.761	7.522	7.684	1,901,774	+0.13(+1.69%)
Dec 11, 2018	7.522	7.654	7.505	7.556	1,643,240	+0.14(+1.84%)
Dec 10, 2018	7.403	7.454	7.266	7.420	2,360,350	-0.01(-0.11%)
Dec 07, 2018	7.403	7.522	7.330	7.428	1,603,356	+0.05(+0.69%)
Dec 06, 2018	7.232	7.377	7.121	7.377	2,394,025	-0.01(-0.12%)
Dec 04, 2018	7.693	7.727	7.241	7.386	3,064,950	-0.35(-4.52%)

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.