Indicators

First Bancorp (NY: FBP )

17.98 +0.31 (+1.75%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	4.289	4.289	4.065	4.281	181,806	-0.01(-0.20%)
Apr 28, 2011	4.281	4.289	4.195	4.289	71,187	+0.00(+0.00%)
Apr 27, 2011	4.203	4.289	4.066	4.289	109,465	+0.04(+1.01%)
Apr 26, 2011	4.109	4.263	4.109	4.246	94,740	+0.09(+2.27%)
Apr 25, 2011	4.066	4.178	4.006	4.152	132,125	+0.04(+1.04%)
Apr 21, 2011	4.118	4.118	4.043	4.109	86,571	+0.04(+1.05%)
Apr 20, 2011	4.100	4.100	3.997	4.066	172,343	+0.07(+1.72%)
Apr 19, 2011	3.912	4.032	3.817	3.997	143,624	+0.13(+3.33%)
Apr 18, 2011	3.774	3.903	3.774	3.869	118,361	+0.01(+0.22%)
Apr 15, 2011	3.843	3.869	3.757	3.860	160,123	-0.03(-0.88%)
Apr 14, 2011	3.757	3.919	3.706	3.894	191,817	+0.15(+3.89%)
Apr 13, 2011	3.877	3.886	3.749	3.749	134,195	-0.07(-1.80%)
Apr 12, 2011	3.817	3.860	3.749	3.817	150,152	-0.06(-1.55%)
Apr 11, 2011	4.015	4.118	3.826	3.877	221,157	-0.12(-3.00%)
Apr 08, 2011	4.203	4.263	3.989	3.997	190,099	-0.16(-3.92%)
Apr 07, 2011	4.238	4.246	4.141	4.160	107,716	-0.08(-1.82%)
Apr 06, 2011	4.289	4.332	4.220	4.238	126,814	-0.02(-0.40%)
Apr 05, 2011	4.203	4.281	4.118	4.255	139,424	+0.02(+0.40%)
Apr 04, 2011	4.435	4.581	4.066	4.238	373,377	-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.