Indicators

First Bancorp (NY: FBP )

17.39 -0.05 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	3.609	3.694	3.576	3.618	163,733	-0.01(-0.23%)
Apr 27, 2012	3.618	3.635	3.508	3.626	78,031	+0.02(+0.47%)
Apr 26, 2012	3.499	3.643	3.499	3.609	144,310	+0.13(+3.66%)
Apr 25, 2012	3.465	3.508	3.414	3.482	140,052	+0.07(+1.99%)
Apr 24, 2012	3.363	3.516	3.329	3.414	157,158	+0.03(+0.75%)
Apr 23, 2012	3.321	3.389	3.227	3.389	127,279	+0.03(+1.01%)
Apr 20, 2012	3.372	3.440	3.295	3.355	148,213	+0.02(+0.51%)
Apr 19, 2012	3.482	3.626	3.312	3.338	239,332	-0.14(-3.91%)
Apr 18, 2012	3.482	3.601	3.414	3.474	211,871	-0.05(-1.45%)
Apr 17, 2012	3.363	3.601	3.321	3.525	195,403	+0.14(+4.27%)
Apr 16, 2012	3.372	3.406	3.253	3.380	207,855	+0.03(+1.02%)
Apr 13, 2012	3.516	3.516	3.312	3.346	255,244	-0.15(-4.37%)
Apr 12, 2012	3.525	3.567	3.431	3.499	229,019	-0.03(-0.96%)
Apr 11, 2012	3.559	3.592	3.431	3.533	304,247	-0.01(-0.24%)
Apr 10, 2012	3.643	3.643	3.465	3.542	273,165	-0.10(-2.80%)
Apr 09, 2012	3.575	3.694	3.550	3.643	339,444	+0.00(+0.00%)
Apr 05, 2012	3.550	3.669	3.542	3.643	276,044	+0.12(+3.37%)
Apr 04, 2012	3.592	3.669	3.499	3.525	191,944	-0.11(-3.04%)
Apr 03, 2012	3.592	3.711	3.499	3.635	310,281	+0.01(+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.