Indicators

First Bancorp (NY: FBP )

17.12 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2014	4.437	4.479	4.378	4.428	2,190,782	+0.01(+0.19%)
Feb 27, 2014	4.224	4.446	4.173	4.420	979,521	+0.20(+4.63%)
Feb 26, 2014	4.250	4.267	4.097	4.224	1,038,128	-0.03(-0.60%)
Feb 25, 2014	4.199	4.293	4.122	4.250	1,976,940	+0.08(+2.04%)
Feb 24, 2014	3.936	4.191	3.910	4.165	1,337,754	+0.25(+6.52%)
Feb 21, 2014	3.774	3.910	3.757	3.910	1,315,176	+0.15(+4.07%)
Feb 20, 2014	3.868	3.910	3.740	3.757	1,673,089	-0.11(-2.86%)
Feb 19, 2014	4.080	4.114	3.821	3.868	1,470,828	-0.21(-5.21%)
Feb 18, 2014	4.063	4.114	4.003	4.080	618,599	+0.02(+0.42%)
Feb 14, 2014	4.157	4.063	4.063	4.063	802,235	-0.09(-2.25%)
Feb 13, 2014	4.122	4.250	4.063	4.157	637,462	-0.01(-0.20%)
Feb 12, 2014	4.207	4.284	4.139	4.165	1,104,436	-0.05(-1.21%)
Feb 11, 2014	4.148	4.258	4.088	4.216	1,309,237	+0.05(+1.22%)
Feb 10, 2014	4.021	4.165	3.944	4.165	1,461,059	+0.13(+3.16%)
Feb 07, 2014	4.224	4.224	4.003	4.037	1,300,336	-0.17(-4.04%)
Feb 06, 2014	4.054	4.224	3.944	4.207	2,032,510	+0.15(+3.77%)
Feb 05, 2014	3.748	4.054	3.706	4.054	1,987,805	+0.20(+5.07%)
Feb 04, 2014	3.944	4.080	3.723	3.859	2,542,413	-0.09(-2.37%)

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.