Indicators

First Bancorp (NY: FBP )

17.30 +0.11 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	5.202	5.245	5.117	5.125	1,771,292	-0.03(-0.66%)
Feb 27, 2018	5.279	5.304	5.160	5.160	1,371,543	-0.11(-2.10%)
Feb 26, 2018	5.321	5.346	5.172	5.270	1,522,457	-0.03(-0.48%)
Feb 23, 2018	5.219	5.304	5.219	5.295	1,365,140	+0.08(+1.63%)
Feb 22, 2018			5.168	5.210	2,110,515	-0.03(-0.65%)
Feb 21, 2018	5.236	5.304	5.202	5.245	2,273,647	-0.01(-0.16%)
Feb 20, 2018		5.279	5.176	5.253	1,484,245	-0.04(-0.80%)
Feb 16, 2018		5.295	5.295	5.295	0	+0.18(+3.49%)
Feb 15, 2018	5.160	5.185	5.096	5.117	5,023,876	+0.00(+0.00%)
Feb 14, 2018	4.955	5.134	4.921	5.117	2,078,956	+0.16(+3.26%)
Feb 13, 2018	4.879	4.964	4.832	4.955	2,082,874	+0.03(+0.69%)
Feb 12, 2018	4.981	5.032	4.879	4.921	1,489,333	-0.05(-1.03%)
Feb 09, 2018	4.964	5.015	4.828	4.973	2,602,209	+0.07(+1.39%)
Feb 08, 2018	5.100	5.100	4.904	4.904	2,412,463	-0.17(-3.35%)
Feb 07, 2018	5.074	5.117	5.015	5.074	2,294,367	-0.03(-0.67%)
Feb 06, 2018	4.913	5.143	4.896	5.109	3,742,349	+0.03(+0.50%)
Feb 05, 2018	5.049	5.215	4.989	5.083	2,302,543	-0.02(-0.33%)
Feb 02, 2018	5.176	5.253	5.100	5.100	3,916,481	-0.09(-1.80%)

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.