Indicators

First Bancorp (NY: FBP )

17.30 UNCHANGED

Streaming Delayed 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 (%)
Sep 28, 2018	7.678	7.779	7.652	7.729	2,054,076	+0.05(+0.66%)
Sep 27, 2018	7.593	7.720	7.542	7.678	2,088,441	+0.06(+0.78%)
Sep 26, 2018	7.669	7.686	7.610	7.618	1,773,088	-0.03(-0.44%)
Sep 25, 2018	7.661	7.754	7.610	7.652	3,028,601	+0.07(+0.90%)
Sep 24, 2018	7.762	7.856	7.525	7.584	3,663,384	-0.20(-2.62%)
Sep 21, 2018	7.644	7.873	7.635	7.788	14,990,813	+0.11(+1.44%)
Sep 20, 2018	7.754	7.771	7.601	7.678	12,688,860	+0.36(+4.87%)
Sep 19, 2018	7.227	7.346	7.227	7.321	1,974,161	+0.11(+1.53%)
Sep 18, 2018	7.092	7.244	7.092	7.210	1,521,062	+0.12(+1.68%)
Sep 17, 2018	7.244	7.287	7.066	7.092	2,121,348	-0.16(-2.22%)
Sep 14, 2018	7.236	7.329	7.227	7.253	1,429,670	+0.02(+0.23%)
Sep 13, 2018	7.295	7.346	7.210	7.236	1,084,504	-0.05(-0.70%)
Sep 12, 2018	7.261	7.295	7.176	7.287	1,666,136	+0.01(+0.12%)
Sep 11, 2018	7.134	7.325	7.134	7.278	1,574,769	+0.16(+2.27%)
Sep 10, 2018	7.219	7.261	7.062	7.117	2,121,476	-0.10(-1.41%)
Sep 07, 2018	7.210	7.261	7.134	7.219	1,870,981	+0.00(+0.00%)
Sep 06, 2018	7.423	7.448	7.159	7.219	2,430,041	-0.20(-2.75%)
Sep 05, 2018	7.397	7.465	7.342	7.423	1,856,910	+0.02(+0.23%)

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.