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 (%)
Jun 30, 2014	4.641	4.675	4.522	4.624	969,288	-0.05(-1.09%)
Jun 27, 2014	4.607	4.747	4.582	4.675	4,354,694	+0.03(+0.55%)
Jun 26, 2014	4.615	4.675	4.540	4.649	727,074	+0.02(+0.37%)
Jun 25, 2014	4.692	4.692	4.564	4.633	904,978	-0.06(-1.27%)
Jun 24, 2014	4.692	4.807	4.641	4.692	783,845	+0.02(+0.36%)
Jun 23, 2014	4.760	4.777	4.641	4.675	824,856	-0.05(-1.08%)
Jun 20, 2014	4.803	4.828	4.726	4.726	3,476,298	-0.08(-1.77%)
Jun 19, 2014	4.828	4.875	4.760	4.811	1,405,016	+0.03(+0.53%)
Jun 18, 2014	4.675	4.819	4.607	4.785	1,212,527	+0.13(+2.74%)
Jun 17, 2014	4.582	4.675	4.530	4.658	774,044	+0.08(+1.86%)
Jun 16, 2014	4.463	4.590	4.420	4.573	869,915	+0.08(+1.89%)
Jun 13, 2014	4.505	4.611	4.471	4.488	816,700	-0.01(-0.19%)
Jun 12, 2014	4.590	4.615	4.454	4.497	752,178	-0.08(-1.86%)
Jun 11, 2014	4.624	4.667	4.556	4.582	450,128	-0.08(-1.64%)
Jun 10, 2014	4.641	4.709	4.530	4.658	887,368	+0.14(+3.01%)
Jun 06, 2014	4.513	4.564	4.505	4.522	773,694	+0.03(+0.57%)
Jun 05, 2014	4.412	4.513	4.369	4.497	1,027,135	+0.07(+1.54%)
Jun 04, 2014	4.420	4.471	4.386	4.428	828,107	-0.01(-0.19%)
Jun 03, 2014	4.191	4.470	4.165	4.437	3,039,765	+0.25(+5.88%)

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.