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 29, 2011	4.246	4.246	4.024	4.238	183,632	-0.01(-0.20%)
Apr 28, 2011	4.238	4.246	4.153	4.246	71,902	+0.00(+0.00%)
Apr 27, 2011	4.162	4.246	4.026	4.246	110,565	+0.04(+1.01%)
Apr 26, 2011	4.068	4.221	4.068	4.204	95,692	+0.09(+2.27%)
Apr 25, 2011	4.026	4.136	3.966	4.111	133,453	+0.04(+1.04%)
Apr 21, 2011	4.077	4.077	4.003	4.068	87,441	+0.04(+1.05%)
Apr 20, 2011	4.060	4.060	3.958	4.026	174,075	+0.07(+1.72%)
Apr 19, 2011	3.873	3.992	3.779	3.958	145,067	+0.13(+3.33%)
Apr 18, 2011	3.737	3.864	3.737	3.830	119,550	+0.01(+0.22%)
Apr 15, 2011	3.805	3.830	3.720	3.822	161,732	-0.03(-0.88%)
Apr 14, 2011	3.720	3.880	3.669	3.856	193,744	+0.14(+3.89%)
Apr 13, 2011	3.839	3.847	3.711	3.711	135,544	-0.07(-1.80%)
Apr 12, 2011	3.779	3.822	3.711	3.779	151,661	-0.06(-1.55%)
Apr 11, 2011	3.975	4.077	3.788	3.839	223,379	-0.12(-3.00%)
Apr 08, 2011	4.162	4.221	3.949	3.958	192,009	-0.16(-3.92%)
Apr 07, 2011	4.195	4.204	4.099	4.119	108,798	-0.08(-1.82%)
Apr 06, 2011	4.246	4.289	4.178	4.195	128,088	-0.02(-0.40%)
Apr 05, 2011	4.162	4.238	4.077	4.212	140,825	+0.02(+0.40%)
Apr 04, 2011	4.391	4.535	4.026	4.195	377,129	-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.