Indicators

First Bancorp (NY: FBP )

18.09 +0.04 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	4.285	4.285	4.061	4.277	181,958	-0.01(-0.20%)
Apr 28, 2011	4.277	4.285	4.191	4.285	71,247	+0.00(+0.00%)
Apr 27, 2011	4.200	4.285	4.063	4.285	109,557	+0.04(+1.01%)
Apr 26, 2011	4.106	4.260	4.106	4.243	94,819	+0.09(+2.27%)
Apr 25, 2011	4.063	4.174	4.003	4.148	132,236	+0.04(+1.04%)
Apr 21, 2011	4.114	4.114	4.040	4.106	86,644	+0.04(+1.05%)
Apr 20, 2011	4.097	4.097	3.994	4.063	172,488	+0.07(+1.72%)
Apr 19, 2011	3.908	4.028	3.814	3.994	143,745	+0.13(+3.33%)
Apr 18, 2011	3.771	3.900	3.771	3.866	118,460	+0.01(+0.22%)
Apr 15, 2011	3.840	3.866	3.754	3.857	160,257	-0.03(-0.88%)
Apr 14, 2011	3.754	3.916	3.703	3.891	191,978	+0.15(+3.89%)
Apr 13, 2011	3.874	3.883	3.746	3.746	134,308	-0.07(-1.80%)
Apr 12, 2011	3.814	3.857	3.746	3.814	150,278	-0.06(-1.55%)
Apr 11, 2011	4.011	4.114	3.823	3.874	221,342	-0.12(-3.00%)
Apr 08, 2011	4.200	4.260	3.986	3.994	190,258	-0.16(-3.92%)
Apr 07, 2011	4.234	4.243	4.137	4.157	107,806	-0.08(-1.82%)
Apr 06, 2011	4.285	4.328	4.217	4.234	126,920	-0.02(-0.40%)
Apr 05, 2011	4.200	4.277	4.114	4.251	139,541	+0.02(+0.40%)
Apr 04, 2011	4.431	4.577	4.063	4.234	373,691	-0.20(-4.45%)

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.