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 28, 2023	10.95	11.25	10.95	11.16	1,516,785	+0.09(+0.77%)
Apr 27, 2023	11.09	11.19	10.96	11.08	1,114,645	+0.07(+0.60%)
Apr 26, 2023	10.66	11.16	10.60	11.01	1,434,735	+0.42(+3.95%)
Apr 25, 2023	10.51	10.90	10.51	10.59	1,593,196	-0.18(-1.67%)
Apr 24, 2023	10.60	10.89	10.60	10.77	1,201,606	+0.05(+0.44%)
Apr 21, 2023	10.74	10.82	10.53	10.72	1,087,223	-0.05(-0.44%)
Apr 20, 2023	10.70	10.84	10.60	10.77	1,299,964	-0.08(-0.70%)
Apr 19, 2023	10.66	10.92	10.53	10.85	1,260,022	+0.20(+1.87%)
Apr 18, 2023	10.92	10.92	10.57	10.65	935,007	-0.23(-2.10%)
Apr 17, 2023	10.59	10.90	10.40	10.88	1,011,615	+0.25(+2.32%)
Apr 14, 2023	10.95	11.03	10.51	10.63	1,120,631	-0.12(-1.15%)
Apr 13, 2023	10.61	10.82	10.51	10.75	1,143,109	+0.24(+2.26%)
Apr 12, 2023	10.74	10.75	10.48	10.51	656,755	-0.12(-1.16%)
Apr 11, 2023	10.65	10.74	10.52	10.64	1,103,117	+0.08(+0.72%)
Apr 10, 2023	10.56	10.78	10.41	10.56	4,033,972	-0.11(-1.07%)
Apr 06, 2023	10.51	10.74	10.51	10.68	846,634	+0.15(+1.44%)
Apr 05, 2023	10.32	10.56	10.32	10.52	1,061,913	-0.07(-0.63%)
Apr 04, 2023	10.74	10.77	10.31	10.59	1,710,789	-0.13(-1.24%)

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.