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 (%)
Apr 28, 2023	10.96	11.26	10.96	11.17	1,515,514	+0.09(+0.77%)
Apr 27, 2023	11.10	11.20	10.97	11.08	1,113,711	+0.07(+0.60%)
Apr 26, 2023	10.67	11.17	10.61	11.02	1,433,532	+0.42(+3.95%)
Apr 25, 2023	10.51	10.91	10.51	10.60	1,591,860	-0.18(-1.68%)
Apr 24, 2023	10.61	10.89	10.61	10.78	1,200,599	+0.05(+0.44%)
Apr 21, 2023	10.75	10.83	10.54	10.73	1,086,311	-0.05(-0.44%)
Apr 20, 2023	10.70	10.85	10.61	10.78	1,298,874	-0.08(-0.70%)
Apr 19, 2023	10.67	10.93	10.54	10.86	1,258,966	+0.20(+1.87%)
Apr 18, 2023	10.93	10.93	10.58	10.66	934,223	-0.23(-2.10%)
Apr 17, 2023	10.60	10.91	10.41	10.88	1,010,767	+0.25(+2.32%)
Apr 14, 2023	10.96	11.04	10.51	10.64	1,119,692	-0.12(-1.15%)
Apr 13, 2023	10.62	10.83	10.52	10.76	1,142,150	+0.24(+2.26%)
Apr 12, 2023	10.75	10.76	10.49	10.52	656,204	-0.12(-1.16%)
Apr 11, 2023	10.66	10.75	10.53	10.65	1,102,192	+0.08(+0.72%)
Apr 10, 2023	10.57	10.79	10.41	10.57	4,030,590	-0.11(-1.07%)
Apr 06, 2023	10.52	10.75	10.52	10.69	845,924	+0.15(+1.44%)
Apr 05, 2023	10.32	10.57	10.32	10.53	1,061,022	-0.07(-0.63%)
Apr 04, 2023	10.75	10.78	10.31	10.60	1,709,355	-0.13(-1.24%)

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.