Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancorp (NY: FBP )

17.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 12.47 12.60 12.44 12.56 645,803 -0.04(-0.29%)
Dec 30, 2021 12.55 12.69 12.55 12.59 998,043 +0.05(+0.36%)
Dec 29, 2021 12.50 12.58 12.42 12.55 542,773 +0.05(+0.36%)
Dec 28, 2021 12.43 12.59 12.41 12.50 678,952 +0.01(+0.07%)
Dec 27, 2021 12.35 12.50 12.27 12.49 1,037,387 +0.11(+0.88%)
Dec 23, 2021 12.39 12.53 12.36 12.38 932,216 +0.07(+0.59%)
Dec 22, 2021 12.06 12.37 12.05 12.31 1,120,038 +0.21(+1.73%)
Dec 21, 2021 11.75 12.12 11.71 12.10 2,021,731 +0.53(+4.57%)
Dec 20, 2021 11.94 11.94 11.34 11.57 2,999,720 -0.41(-3.42%)
Dec 17, 2021 11.96 12.14 11.58 11.98 11,545,091 -0.12(-0.98%)
Dec 16, 2021 12.10 12.35 12.01 12.10 1,886,087 +0.18(+1.53%)
Dec 15, 2021 11.91 12.11 11.75 11.92 3,341,169 +0.04(+0.31%)
Dec 14, 2021 11.77 12.08 11.77 11.88 2,290,948 +0.15(+1.24%)
Dec 13, 2021 11.97 12.05 11.73 11.74 2,569,246 -0.32(-2.65%)
Dec 10, 2021 12.22 12.22 11.90 12.06 1,269,757 -0.01(-0.08%)
Dec 09, 2021 12.23 12.35 12.06 12.06 1,926,285 -0.36(-2.86%)
Dec 08, 2021 12.41 12.51 12.35 12.42 1,593,467 -0.02(-0.15%)
Dec 07, 2021 12.66 12.66 12.33 12.44 1,992,789 +0.14(+1.11%)
Dec 06, 2021 12.43 12.55 12.30 12.30 1,774,636 +0.17(+1.43%)
Dec 03, 2021 12.50 12.51 12.04 12.13 1,181,376 -0.35(-2.78%)
Dec 02, 2021 12.20 12.62 12.09 12.47 1,754,072 +0.42(+3.48%)
Dec 01, 2021 12.48 12.73 12.04 12.06 1,816,932 -0.05(-0.45%)
Nov 30, 2021 12.18 12.27 11.93 12.11 2,751,489 -0.27(-2.21%)
Nov 29, 2021 12.80 12.93 12.37 12.38 1,836,738 -0.20(-1.59%)
Nov 26, 2021 12.81 12.86 12.30 12.58 2,310,796 -0.77(-5.80%)
Nov 24, 2021 13.27 13.50 13.26 13.36 2,650,586 +0.05(+0.34%)
Nov 23, 2021 13.27 13.36 13.16 13.31 1,494,667 +0.19(+1.45%)
Nov 22, 2021 13.11 13.38 13.11 13.12 2,306,304 +0.17(+1.33%)
Nov 19, 2021 12.68 12.99 12.58 12.95 1,706,410 +0.06(+0.49%)
Nov 18, 2021 12.97 12.95 12.85 12.89 2,137,319 -0.09(-0.70%)
Nov 17, 2021 13.06 13.10 12.85 12.98 1,517,721 -0.11(-0.83%)
Nov 16, 2021 13.02 13.21 12.98 13.09 1,263,312 +0.05(+0.42%)
Nov 15, 2021 13.01 13.13 12.96 13.03 1,305,763 +0.05(+0.42%)
Nov 12, 2021 12.85 12.98 12.76 12.98 1,743,307 +0.13(+0.99%)
Nov 11, 2021 12.79 12.94 12.71 12.85 1,280,032 +0.05(+0.35%)
Nov 10, 2021 12.81 12.81 1,382,183 +0.01(+0.07%)
Nov 09, 2021 12.81 12.90 12.64 12.80 1,984,144 +0.00(+0.00%)
Nov 08, 2021 12.92 13.05 12.72 12.80 1,163,124 -0.05(-0.42%)
Nov 05, 2021 12.91 13.06 12.77 12.85 1,398,503 +0.11(+0.85%)
Nov 04, 2021 12.74 12.81 12.48 12.74 1,671,414 -0.06(-0.49%)
Nov 03, 2021 12.34 12.92 12.32 12.81 1,627,396 +0.42(+3.36%)
Nov 02, 2021 12.54 12.58 12.33 12.39 1,179,636 -0.18(-1.44%)
Nov 01, 2021 12.49 12.67 12.44 12.57 1,476,752 +0.22(+1.76%)
Oct 29, 2021 12.58 12.63 12.32 12.35 1,525,506 -0.30(-2.36%)
Oct 28, 2021 12.70 12.82 12.53 12.65 1,120,047 +0.04(+0.29%)
Oct 27, 2021 13.14 13.21 12.61 12.62 2,145,102 -0.62(-4.72%)
Oct 26, 2021 13.29 13.24 2,024,801 -0.02(-0.14%)
Oct 25, 2021 12.90 13.27 12.85 13.26 2,640,857 +0.53(+4.12%)
Oct 22, 2021 12.43 12.75 12.40 12.73 1,196,494 +0.31(+2.48%)
Oct 21, 2021 12.43 12.60 12.28 12.43 1,948,806 +0.00(+0.00%)
Oct 20, 2021 12.21 12.43 12.16 12.43 2,376,643 +0.20(+1.63%)
Oct 19, 2021 12.34 12.34 12.12 12.23 1,625,133 -0.02(-0.15%)
Oct 18, 2021 12.15 12.44 12.14 12.24 1,073,750 +0.10(+0.82%)
Oct 15, 2021 12.41 12.41 12.14 12.15 1,372,942 -0.02(-0.15%)
Oct 14, 2021 12.19 12.24 12.08 12.16 1,095,337 +0.12(+0.98%)
Oct 13, 2021 12.22 12.24 11.95 12.05 2,026,144 -0.20(-1.63%)
Oct 12, 2021 12.21 12.27 12.13 12.24 993,777 +0.05(+0.37%)
Oct 11, 2021 12.43 12.54 12.20 12.20 802,813 -0.19(-1.53%)
Oct 08, 2021 12.32 12.51 12.32 12.39 677,728 +0.05(+0.37%)
Oct 07, 2021 12.44 12.61 12.32 12.34 1,762,693 -0.02(-0.15%)
Oct 06, 2021 12.23 12.37 12.09 12.36 1,664,768 +0.02(+0.15%)
Oct 05, 2021 12.46 12.57 12.34 12.34 2,183,340 -0.02(-0.15%)
Oct 04, 2021 12.21 12.41 12.15 12.36 1,384,069 +0.14(+1.11%)
Oct 01, 2021 11.97 12.29 11.87 12.23 2,191,633 +0.33(+2.74%)
Sep 30, 2021 12.16 12.20 11.92 11.90 1,256,336 -0.20(-1.65%)
Sep 29, 2021 12.15 12.23 12.07 12.10 1,186,445 +0.05(+0.37%)
Sep 28, 2021 12.16 12.29 12.04 12.05 1,652,900 -0.03(-0.22%)
Sep 27, 2021 11.75 12.21 11.74 12.08 2,259,517 +0.49(+4.22%)
Sep 24, 2021 11.39 11.67 11.37 11.59 1,233,345 +0.24(+2.15%)
Sep 23, 2021 11.22 11.49 11.17 11.35 2,425,013 +0.27(+2.45%)
Sep 22, 2021 11.01 11.20 10.97 11.08 2,043,814 +0.25(+2.34%)
Sep 21, 2021 10.95 11.02 10.71 10.82 1,674,868 -0.07(-0.66%)
Sep 20, 2021 10.72 10.91 10.55 10.90 4,148,775 -0.12(-1.07%)
Sep 17, 2021 10.91 11.01 10.77 11.01 10,400,059 +0.12(+1.08%)
Sep 16, 2021 11.07 11.07 10.81 10.90 2,838,389 -0.05(-0.50%)
Sep 15, 2021 11.00 11.14 10.87 10.95 2,903,136 -0.07(-0.66%)
Sep 14, 2021 11.35 11.35 10.88 11.02 2,352,730 -0.34(-3.03%)
Sep 13, 2021 11.31 11.48 11.20 11.37 2,023,485 +0.19(+1.70%)
Sep 10, 2021 11.39 11.41 11.16 11.18 1,454,501 -0.10(-0.88%)
Sep 09, 2021 11.20 11.47 11.20 11.28 1,309,196 +0.01(+0.08%)
Sep 08, 2021 11.28 11.32 11.20 11.27 1,654,755 -0.07(-0.64%)
Sep 07, 2021 11.51 11.61 11.33 11.34 1,437,474 -0.17(-1.49%)
Sep 03, 2021 11.59 11.59 11.40 11.51 1,239,337 -0.06(-0.55%)
Sep 02, 2021 11.58 11.64 11.43 11.58 1,488,264 +0.05(+0.47%)
Sep 01, 2021 11.56 11.56 11.27 11.52 1,497,365 +0.00(+0.00%)
Aug 31, 2021 11.54 11.64 11.43 11.52 1,456,442 +0.03(+0.24%)
Aug 30, 2021 11.81 11.92 11.48 11.49 1,503,341 -0.27(-2.31%)
Aug 27, 2021 11.41 11.78 11.41 11.77 2,055,915 +0.42(+3.67%)
Aug 26, 2021 11.63 11.64 11.35 11.35 1,264,742 -0.20(-1.72%)
Aug 25, 2021 11.49 11.74 11.43 11.55 2,232,525 +0.14(+1.27%)
Aug 24, 2021 11.33 11.44 11.31 11.40 1,366,704 +0.08(+0.72%)
Aug 23, 2021 11.41 11.48 11.27 11.32 1,430,389 +0.02(+0.16%)
Aug 20, 2021 11.07 11.30 11.01 11.30 1,464,561 +0.22(+2.03%)
Aug 19, 2021 11.11 11.19 10.96 11.08 1,364,726 -0.18(-1.60%)
Aug 18, 2021 11.26 11.53 11.16 11.26 1,303,634 -0.03(-0.24%)
Aug 17, 2021 11.35 11.54 11.12 11.29 1,631,632 -0.19(-1.65%)
Aug 16, 2021 11.50 11.54 11.31 11.48 1,499,156 -0.10(-0.86%)
Aug 13, 2021 11.66 11.66 11.47 11.57 1,479,385 -0.01(-0.08%)
Aug 12, 2021 11.70 11.74 11.45 11.58 1,005,869 -0.12(-1.00%)
Aug 11, 2021 11.54 11.70 11.35 11.70 1,755,672 +0.21(+1.80%)
Aug 10, 2021 11.33 11.57 11.30 11.49 1,452,626 +0.13(+1.11%)
Aug 09, 2021 11.44 11.61 11.29 11.37 1,591,932 -0.14(-1.25%)
Aug 06, 2021 11.34 11.59 11.25 11.51 1,805,843 +0.41(+3.73%)
Aug 05, 2021 11.02 11.14 10.98 11.10 1,102,006 +0.23(+2.07%)
Aug 04, 2021 10.83 11.04 10.78 10.87 1,508,261 -0.14(-1.31%)
Aug 03, 2021 10.85 11.03 10.57 11.02 2,491,954 +0.22(+2.09%)
Aug 02, 2021 10.99 11.20 10.76 10.79 1,422,215 -0.13(-1.15%)
Jul 30, 2021 11.10 11.24 10.87 10.92 2,203,826 -0.23(-2.02%)
Jul 29, 2021 10.96 11.25 10.91 11.14 1,899,870 +0.30(+2.74%)
Jul 28, 2021 10.86 10.98 10.67 10.85 2,116,612 +0.13(+1.18%)
Jul 27, 2021 10.57 10.76 10.50 10.72 1,654,871 -0.01(-0.08%)
Jul 26, 2021 10.57 10.90 10.57 10.73 1,421,571 +0.14(+1.36%)
Jul 23, 2021 10.74 10.90 10.38 10.58 1,907,774 +0.06(+0.60%)
Jul 22, 2021 10.76 10.76 10.49 10.52 2,211,368 -0.23(-2.18%)
Jul 21, 2021 10.30 10.78 10.29 10.76 2,368,650 +0.59(+5.85%)
Jul 20, 2021 9.873 10.43 9.810 10.16 2,087,508 +0.27(+2.73%)
Jul 19, 2021 9.954 10.09 9.792 9.891 2,784,742 -0.36(-3.51%)
Jul 16, 2021 10.63 10.63 10.21 10.25 1,389,733 -0.30(-2.82%)
Jul 15, 2021 10.27 10.62 10.21 10.55 1,953,709 +0.15(+1.47%)
Jul 14, 2021 10.52 10.66 10.33 10.40 1,784,674 -0.07(-0.69%)
Jul 13, 2021 10.66 10.69 10.43 10.47 1,509,183 -0.28(-2.60%)
Jul 12, 2021 10.49 10.76 10.40 10.75 2,552,015 +0.10(+0.93%)
Jul 09, 2021 10.58 10.72 10.54 10.65 3,081,051 +0.32(+3.14%)
Jul 08, 2021 10.12 10.37 9.955 10.32 3,500,598 -0.03(-0.26%)
Jul 07, 2021 10.27 10.49 10.22 10.35 2,063,082 -0.06(-0.61%)
Jul 06, 2021 10.84 10.84 10.39 10.41 2,448,400 -0.44(-4.06%)
Jul 02, 2021 10.95 10.98 10.83 10.85 1,960,321 -0.10(-0.90%)
Jul 01, 2021 10.85 10.98 10.70 10.95 2,039,931 +0.23(+2.10%)
Jun 30, 2021 10.65 10.78 10.63 10.73 1,261,720 +0.00(+0.00%)
Jun 29, 2021 10.94 11.05 10.67 10.73 1,341,803 -0.16(-1.49%)
Jun 28, 2021 11.09 11.11 10.67 10.89 2,390,199 -0.31(-2.73%)
Jun 25, 2021 11.02 11.27 10.94 11.20 3,340,008 +0.22(+2.05%)
Jun 24, 2021 10.83 11.00 10.73 10.97 1,522,840 +0.23(+2.18%)
Jun 23, 2021 10.67 10.86 10.65 10.74 2,120,524 +0.04(+0.42%)
Jun 22, 2021 10.77 10.82 10.58 10.69 1,387,087 -0.11(-1.00%)
Jun 21, 2021 10.50 10.91 10.50 10.80 2,843,449 +0.39(+3.72%)
Jun 18, 2021 10.66 10.81 10.41 10.41 7,194,230 -0.44(-4.06%)
Jun 17, 2021 11.61 11.64 10.85 10.85 4,382,901 -0.67(-5.78%)
Jun 16, 2021 11.13 11.54 10.87 11.52 3,470,992 +0.28(+2.48%)
Jun 15, 2021 11.18 11.47 11.09 11.24 4,586,609 +0.13(+1.22%)
Jun 14, 2021 11.39 11.45 11.03 11.11 2,334,058 -0.24(-2.14%)
Jun 11, 2021 11.30 11.45 11.29 11.35 2,085,942 +0.04(+0.40%)
Jun 10, 2021 11.70 11.75 11.30 11.30 1,612,507 -0.24(-2.10%)
Jun 09, 2021 11.58 11.62 11.49 11.55 2,116,174 -0.13(-1.08%)
Jun 08, 2021 11.48 11.75 11.40 11.67 2,214,605 +0.11(+0.93%)
Jun 07, 2021 11.51 11.62 11.48 11.57 1,534,049 +0.06(+0.55%)
Jun 04, 2021 11.49 11.54 11.37 11.50 1,342,024 +0.03(+0.24%)
Jun 03, 2021 11.33 11.50 11.21 11.48 1,944,220 +0.11(+0.95%)
Jun 02, 2021 11.58 11.58 11.36 11.37 1,517,034 -0.17(-1.48%)
Jun 01, 2021 11.66 11.67 11.47 11.54 2,221,207 +0.03(+0.23%)
May 28, 2021 11.56 11.56 11.35 11.51 1,394,353 -0.06(-0.54%)
May 27, 2021 11.51 11.61 11.42 11.57 1,790,450 +0.23(+2.06%)
May 26, 2021 11.16 11.39 11.06 11.34 1,608,400 +0.21(+1.86%)
May 25, 2021 11.49 11.64 11.13 11.13 2,684,857 -0.31(-2.75%)
May 24, 2021 11.58 11.58 11.38 11.45 2,075,702 -0.11(-0.93%)
May 21, 2021 11.56 11.63 11.44 11.56 1,585,025 +0.10(+0.86%)
May 20, 2021 11.45 11.54 11.31 11.46 1,811,666 -0.03(-0.23%)
May 19, 2021 11.32 11.56 11.24 11.48 2,753,124 -0.03(-0.23%)
May 18, 2021 11.72 11.86 11.50 11.51 1,318,316 -0.21(-1.76%)
May 17, 2021 11.56 11.73 11.44 11.72 2,473,706 +0.05(+0.46%)
May 14, 2021 11.56 11.70 11.49 11.66 1,413,507 +0.15(+1.32%)
May 13, 2021 11.05 11.59 11.03 11.51 1,849,535 +0.43(+3.88%)
May 12, 2021 11.49 11.56 11.05 11.08 1,649,758 -0.29(-2.52%)
May 11, 2021 11.15 11.51 11.06 11.37 1,552,576 +0.03(+0.24%)
May 10, 2021 11.73 11.83 11.34 11.34 2,701,308 -0.38(-3.28%)
May 07, 2021 11.54 11.73 11.47 11.73 1,714,568 -0.04(-0.30%)
May 06, 2021 11.55 11.76 11.41 11.76 2,164,302 +0.26(+2.26%)
May 05, 2021 11.41 11.57 11.25 11.50 1,405,269 +0.12(+1.02%)
May 04, 2021 11.21 11.39 11.04 11.39 1,966,639 +0.16(+1.44%)
May 03, 2021 11.42 11.53 11.15 11.22 2,650,135 -0.03(-0.24%)
Apr 30, 2021 11.20 11.54 11.19 11.25 2,400,993 -0.07(-0.63%)
Apr 29, 2021 11.36 11.57 11.30 11.32 1,816,570 +0.21(+1.85%)
Apr 28, 2021 11.12 11.22 11.04 11.12 1,189,674 +0.04(+0.40%)
Apr 27, 2021 10.92 11.08 10.85 11.07 1,717,908 +0.24(+2.23%)
Apr 26, 2021 10.92 11.32 10.77 10.83 2,576,481 +0.01(+0.08%)
Apr 23, 2021 10.34 10.92 10.34 10.82 2,320,442 +0.49(+4.77%)
Apr 22, 2021 10.49 10.58 10.31 10.33 1,811,080 -0.18(-1.70%)
Apr 21, 2021 10.07 10.54 9.998 10.51 1,478,624 +0.40(+3.99%)
Apr 20, 2021 10.58 10.62 10.08 10.11 2,125,454 -0.58(-5.44%)
Apr 19, 2021 10.71 10.88 10.56 10.69 1,987,481 -0.06(-0.58%)
Apr 16, 2021 10.71 10.79 10.56 10.75 2,080,242 +0.20(+1.87%)
Apr 15, 2021 10.47 10.60 10.31 10.55 1,392,323 +0.10(+0.94%)
Apr 14, 2021 10.37 10.59 10.32 10.45 1,216,343 +0.14(+1.39%)
Apr 13, 2021 10.37 10.40 10.25 10.31 1,847,782 -0.16(-1.54%)
Apr 12, 2021 10.39 10.54 10.37 10.47 2,271,424 +0.13(+1.30%)
Apr 09, 2021 10.40 10.41 10.19 10.34 1,272,724 +0.04(+0.44%)
Apr 08, 2021 10.02 10.31 9.935 10.29 2,299,810 +0.21(+2.13%)
Apr 07, 2021 10.15 10.28 9.998 10.08 1,457,262 -0.08(-0.79%)
Apr 06, 2021 10.17 10.28 9.998 10.16 1,407,899 -0.01(-0.09%)
Apr 05, 2021 10.37 10.41 10.07 10.17 1,662,607 -0.06(-0.61%)
Apr 01, 2021 9.989 10.25 9.989 10.23 2,277,318 +0.15(+1.51%)
Mar 31, 2021 9.953 10.21 9.922 10.08 2,980,533 +0.13(+1.26%)
Mar 30, 2021 9.846 10.08 9.824 9.953 1,785,397 +0.24(+2.49%)
Mar 29, 2021 9.900 10.06 9.658 9.712 2,780,676 -0.38(-3.73%)
Mar 26, 2021 10.07 10.18 9.944 10.09 2,375,744 +0.22(+2.27%)
Mar 25, 2021 9.676 9.958 9.466 9.864 3,595,705 +0.13(+1.38%)
Mar 24, 2021 10.02 10.23 9.730 9.730 2,320,653 -0.12(-1.18%)
Mar 23, 2021 10.21 10.26 9.765 9.846 3,873,969 -0.47(-4.51%)
Mar 22, 2021 10.71 10.83 10.28 10.31 2,907,046 -0.63(-5.73%)
Mar 19, 2021 10.83 11.08 10.51 10.94 10,922,836 +0.16(+1.49%)
Mar 18, 2021 10.81 11.27 10.75 10.78 2,951,552 +0.17(+1.60%)
Mar 17, 2021 10.65 10.84 10.49 10.61 1,652,650 +0.07(+0.68%)
Mar 16, 2021 10.66 10.75 10.46 10.54 1,815,229 -0.24(-2.24%)
Mar 15, 2021 10.90 10.92 10.58 10.78 1,459,601 -0.06(-0.58%)
Mar 12, 2021 10.78 11.07 10.66 10.84 2,314,521 +0.23(+2.19%)
Mar 11, 2021 10.39 10.66 10.33 10.61 1,734,244 +0.19(+1.80%)
Mar 10, 2021 10.08 10.54 10.03 10.42 3,513,311 +0.41(+4.11%)
Mar 09, 2021 10.11 10.23 9.712 10.01 1,795,219 -0.24(-2.36%)
Mar 08, 2021 10.13 10.43 10.03 10.25 1,787,763 +0.29(+2.88%)
Mar 05, 2021 9.989 9.989 9.542 9.962 2,303,460 +0.16(+1.64%)
Mar 04, 2021 9.774 10.06 9.631 9.801 3,322,083 -0.03(-0.27%)
Mar 03, 2021 9.739 10.16 9.712 9.828 3,747,668 +0.19(+1.95%)
Mar 02, 2021 9.873 9.935 9.631 9.640 2,376,620 -0.25(-2.53%)
Mar 01, 2021 9.640 9.935 9.560 9.891 1,310,177 +0.50(+5.34%)
Feb 26, 2021 9.479 9.667 9.206 9.389 1,836,355 -0.16(-1.69%)
Feb 25, 2021 9.980 10.02 9.533 9.551 2,096,381 -0.29(-2.91%)
Feb 24, 2021 9.632 10.01 9.570 9.837 2,616,500 +0.31(+3.27%)
Feb 23, 2021 9.339 9.615 9.286 9.526 1,720,593 +0.27(+2.88%)
Feb 22, 2021 9.197 9.419 9.197 9.259 2,064,438 +0.03(+0.29%)
Feb 19, 2021 9.117 9.250 9.081 9.232 1,323,217 +0.13(+1.47%)
Feb 18, 2021 9.250 9.366 9.014 9.099 1,333,576 -0.24(-2.57%)
Feb 17, 2021 9.161 9.472 9.161 9.339 1,775,660 +0.09(+0.96%)
Feb 16, 2021 9.108 9.357 9.028 9.250 1,597,258 +0.27(+2.97%)
Feb 12, 2021 8.734 8.992 8.725 8.983 1,475,114 +0.19(+2.12%)
Feb 11, 2021 8.956 9.037 8.619 8.796 1,797,531 -0.12(-1.30%)
Feb 10, 2021 8.894 9.090 8.770 8.912 1,507,656 +0.06(+0.70%)
Feb 09, 2021 8.743 8.868 8.654 8.850 1,396,903 +0.07(+0.81%)
Feb 08, 2021 8.654 8.787 8.556 8.779 1,036,299 +0.19(+2.17%)
Feb 05, 2021 8.779 8.850 8.547 8.592 1,412,039 -0.11(-1.23%)
Feb 04, 2021 8.441 8.796 8.396 8.699 2,046,213 +0.28(+3.27%)
Feb 03, 2021 8.494 8.583 8.307 8.423 2,507,806 -0.12(-1.46%)
Feb 02, 2021 8.547 8.645 8.405 8.547 2,515,793 +0.21(+2.56%)
Feb 01, 2021 8.147 8.343 8.103 8.334 1,975,309 +0.24(+2.97%)
Jan 29, 2021 8.641 8.641 8.023 8.094 2,467,892 -0.46(-5.41%)
Jan 28, 2021 8.281 8.654 8.129 8.556 3,700,998 +0.46(+5.71%)
Jan 27, 2021 8.200 8.236 7.898 8.094 2,526,992 -0.31(-3.70%)
Jan 26, 2021 8.779 8.787 8.361 8.405 2,311,619 -0.31(-3.57%)
Jan 25, 2021 8.770 8.859 8.503 8.716 1,392,303 -0.23(-2.58%)
Jan 22, 2021 8.627 8.956 8.494 8.948 2,285,302 +0.17(+1.93%)
Jan 21, 2021 8.956 8.974 8.690 8.779 1,440,957 -0.18(-1.99%)
Jan 20, 2021 8.974 9.054 8.828 8.956 1,139,295 -0.05(-0.59%)
Jan 19, 2021 9.063 9.108 8.868 9.010 1,982,467 +0.00(+0.00%)
Jan 15, 2021 8.965 9.157 8.868 9.010 2,689,159 -0.20(-2.22%)
Jan 14, 2021 9.099 9.303 9.028 9.214 1,935,824 +0.20(+2.27%)
Jan 13, 2021 9.161 9.250 8.992 9.010 1,462,373 -0.22(-2.41%)
Jan 12, 2021 9.037 9.259 9.001 9.232 1,665,648 +0.24(+2.67%)
Jan 11, 2021 8.787 9.037 8.770 8.992 1,395,328 +0.04(+0.40%)
Jan 08, 2021 8.992 9.072 8.761 8.956 2,802,042 -0.01(-0.10%)
Jan 07, 2021 8.850 8.997 8.734 8.965 2,741,817 +0.32(+3.70%)
Jan 06, 2021 8.432 8.948 8.423 8.645 5,380,975 +0.57(+7.05%)
Jan 05, 2021 8.023 8.174 7.978 8.076 1,477,052 +0.05(+0.67%)
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.