Indicators

First Bancorp (NY: FBP )

17.34 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	5.074	5.151	4.989	4.998	1,028,918	-0.11(-2.16%)
Apr 27, 2017	5.160	5.202	5.058	5.109	1,144,472	-0.04(-0.83%)
Apr 26, 2017	4.973	5.185	4.947	5.151	1,392,590	+0.20(+4.12%)
Apr 25, 2017	4.667	4.977	4.624	4.947	2,287,992	+0.26(+5.63%)
Apr 24, 2017	4.752	4.819	4.684	4.684	1,326,794	+0.09(+2.04%)
Apr 21, 2017	4.573	4.641	4.556	4.590	928,491	+0.01(+0.19%)
Apr 20, 2017	4.556	4.633	4.530	4.582	1,118,732	+0.07(+1.51%)
Apr 19, 2017	4.598	4.641	4.513	4.513	652,536	-0.01(-0.19%)
Apr 18, 2017	4.488	4.573	4.471	4.522	882,382	-0.02(-0.37%)
Apr 17, 2017	4.539	4.548	4.446	4.539	1,324,532	+0.01(+0.19%)
Apr 13, 2017	4.641	4.726	4.522	4.530	1,371,592	-0.16(-3.44%)
Apr 12, 2017	4.734	4.752	4.658	4.692	1,355,444	-0.06(-1.25%)
Apr 11, 2017	4.667	4.769	4.633	4.752	1,639,132	+0.05(+1.08%)
Apr 10, 2017	4.718	4.769	4.633	4.700	765,178	-0.01(-0.18%)
Apr 07, 2017	4.769	4.803	4.692	4.709	1,241,778	-0.10(-2.12%)
Apr 06, 2017	4.726	4.841	4.700	4.811	1,592,452	+0.07(+1.43%)
Apr 05, 2017	4.896	4.964	4.709	4.743	1,754,851	-0.10(-2.11%)
Apr 04, 2017	4.760	4.862	4.752	4.845	1,456,366	+0.05(+1.06%)

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.